22,110$
2,27%
Echtzeit-Aktienkurs NB Bancorp Inc
Bid:
Ask:
Aktienkurse zur NB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,69 | 22,20 | 21,47 | 22,12 | 2,31% | 224.807,00 |
| 12.02.2026 | 21,84 | 22,02 | 21,44 | 21,62 | 0,09% | 297.530,00 |
| 11.02.2026 | 22,02 | 22,12 | 21,10 | 21,60 | -1,46% | 405.190,00 |
| 10.02.2026 | 22,00 | 22,31 | 21,81 | 21,92 | -0,36% | 301.702,00 |
| 09.02.2026 | 22,39 | 22,57 | 21,99 | 22,00 | -1,65% | 322.925,00 |
| 06.02.2026 | 22,41 | 22,51 | 22,31 | 22,37 | 0,86% | 286.874,00 |
| 05.02.2026 | 22,27 | 22,42 | 22,11 | 22,18 | -0,67% | 358.806,00 |
| 04.02.2026 | 22,07 | 22,42 | 22,04 | 22,33 | 1,92% | 482.018,00 |
| 03.02.2026 | 22,14 | 22,70 | 21,77 | 21,91 | -0,63% | 446.214,00 |
| 02.02.2026 | 21,79 | 22,31 | 21,44 | 22,05 | 1,52% | 391.416,00 |
| 30.01.2026 | 21,34 | 21,84 | 21,30 | 21,72 | 1,26% | 558.075,00 |
| 29.01.2026 | 21,17 | 21,62 | 21,16 | 21,45 | 1,61% | 478.591,00 |
| 28.01.2026 | 21,06 | 21,78 | 20,99 | 21,11 | 0,48% | 1.104.901,00 |
| 27.01.2026 | 20,58 | 21,06 | 20,47 | 21,01 | 2,24% | 441.349,00 |
| 26.01.2026 | 20,33 | 20,69 | 20,14 | 20,55 | 0,74% | 314.349,00 |
| 23.01.2026 | 20,75 | 21,29 | 20,37 | 20,40 | -1,26% | 432.300,00 |
| 22.01.2026 | 20,48 | 20,90 | 20,48 | 20,66 | 0,98% | 271.392,00 |
| 21.01.2026 | 19,62 | 20,48 | 19,62 | 20,46 | 4,39% | 308.290,00 |
| 20.01.2026 | 19,49 | 19,68 | 19,49 | 19,60 | -0,71% | 156.778,00 |
| 16.01.2026 | 20,13 | 20,22 | 19,55 | 19,74 | -2,33% | 577.575,00 |
| 15.01.2026 | 19,93 | 20,31 | 19,93 | 20,21 | 1,25% | 184.288,00 |
| 14.01.2026 | 19,77 | 19,98 | 19,63 | 19,96 | 0,96% | 153.698,00 |
| 13.01.2026 | 19,86 | 19,93 | 19,66 | 19,77 | -0,50% | 140.189,00 |
| 12.01.2026 | 19,80 | 19,92 | 19,61 | 19,87 | -0,05% | 132.622,00 |
| 09.01.2026 | 20,00 | 20,14 | 19,70 | 19,88 | -0,55% | 179.369,00 |
| 08.01.2026 | 19,57 | 20,24 | 19,57 | 19,99 | 1,42% | 218.203,00 |
| 07.01.2026 | 19,95 | 20,01 | 19,59 | 19,71 | -1,25% | 165.256,00 |
| 06.01.2026 | 19,85 | 20,01 | 19,70 | 19,96 | 0,10% | 177.959,00 |
| 05.01.2026 | 19,51 | 20,19 | 19,51 | 19,94 | 2,10% | 323.752,00 |
| 02.01.2026 | 19,86 | 20,53 | 19,37 | 19,53 | -1,46% | 198.088,00 |
| 31.12.2025 | 20,06 | 20,12 | 19,75 | 19,82 | -1,00% | 126.947,00 |
| 30.12.2025 | 20,38 | 20,70 | 20,01 | 20,02 | -1,81% | 144.536,00 |
| 29.12.2025 | 20,61 | 20,89 | 20,30 | 20,39 | -1,02% | 157.607,00 |
| 26.12.2025 | 20,75 | 20,84 | 20,54 | 20,60 | -0,91% | 96.325,00 |
| 24.12.2025 | 20,81 | 20,88 | 20,66 | 20,79 | -0,19% | 97.596,00 |
| 23.12.2025 | 20,85 | 21,12 | 20,82 | 20,83 | -0,48% | 144.821,00 |
| 22.12.2025 | 21,12 | 21,41 | 20,91 | 20,93 | -0,99% | 180.207,00 |
| 19.12.2025 | 21,29 | 21,43 | 20,72 | 21,14 | -1,21% | 725.166,00 |
| 18.12.2025 | 21,30 | 21,58 | 21,18 | 21,40 | 0,90% | 250.100,00 |
| 17.12.2025 | 21,10 | 21,28 | 21,04 | 21,21 | 0,52% | 164.180,00 |
| 16.12.2025 | 21,01 | 21,24 | 20,74 | 21,10 | 0,43% | 197.997,00 |
| 15.12.2025 | 21,24 | 21,24 | 20,83 | 21,01 | -0,24% | 205.371,00 |
| 12.12.2025 | 21,06 | 21,14 | 20,93 | 21,06 | 0,77% | 195.557,00 |
| 11.12.2025 | 20,90 | 21,18 | 20,88 | 20,90 | -0,05% | 261.434,00 |
| 10.12.2025 | 20,60 | 20,99 | 20,56 | 20,91 | 1,55% | 291.778,00 |
| 09.12.2025 | 20,37 | 20,73 | 20,37 | 20,59 | 0,83% | 207.980,00 |
| 08.12.2025 | 20,24 | 20,63 | 20,11 | 20,42 | 0,94% | 299.643,00 |
| 05.12.2025 | 20,06 | 20,30 | 20,04 | 20,23 | 0,40% | 139.154,00 |
| 04.12.2025 | 20,22 | 20,35 | 19,65 | 20,15 | -0,84% | 194.251,00 |
| 03.12.2025 | 19,93 | 20,35 | 19,93 | 20,32 | 1,96% | 223.977,00 |
| 02.12.2025 | 19,96 | 20,16 | 19,90 | 19,93 | 0,05% | 245.131,00 |
| 01.12.2025 | 19,47 | 19,93 | 19,27 | 19,92 | 1,68% | 202.860,00 |
| 28.11.2025 | 19,87 | 19,87 | 19,54 | 19,59 | -0,91% | 107.711,00 |
| 26.11.2025 | 19,67 | 19,97 | 19,55 | 19,77 | -0,15% | 209.314,00 |
| 25.11.2025 | 19,44 | 19,97 | 19,44 | 19,80 | 2,48% | 298.650,00 |
| 24.11.2025 | 19,40 | 19,44 | 19,16 | 19,32 | -0,41% | 294.241,00 |
| 21.11.2025 | 18,73 | 19,63 | 18,73 | 19,40 | 3,47% | 421.657,00 |
| 20.11.2025 | 18,55 | 19,15 | 18,52 | 18,75 | 2,68% | 424.101,00 |
| 19.11.2025 | 18,83 | 18,97 | 18,11 | 18,26 | -3,13% | 410.346,00 |
| 18.11.2025 | 18,79 | 19,07 | 18,55 | 18,85 | -0,21% | 538.203,00 |
| 17.11.2025 | 19,03 | 20,63 | 18,74 | 18,89 | -2,07% | 1.263.573,00 |
| 14.11.2025 | 18,89 | 19,39 | 18,72 | 19,29 | 1,42% | 915.338,00 |
| 13.11.2025 | 18,57 | 19,42 | 18,57 | 19,02 | 3,09% | 684.777,00 |
| 12.11.2025 | 18,49 | 18,72 | 18,42 | 18,45 | -0,32% | 167.712,00 |
| 11.11.2025 | 18,31 | 18,52 | 18,25 | 18,51 | 1,04% | 239.574,00 |
| 10.11.2025 | 18,52 | 18,70 | 18,24 | 18,32 | -1,08% | 272.920,00 |
| 07.11.2025 | 18,20 | 18,55 | 17,91 | 18,52 | 1,81% | 358.155,00 |
| 06.11.2025 | 18,19 | 18,36 | 18,05 | 18,19 | -0,30% | 191.527,00 |
| 05.11.2025 | 17,74 | 18,28 | 17,74 | 18,25 | 2,50% | 252.727,00 |
| 04.11.2025 | 17,67 | 17,85 | 17,54 | 17,80 | 0,34% | 278.014,00 |
| 03.11.2025 | 17,77 | 17,95 | 17,16 | 17,74 | -1,83% | 361.103,00 |
| 31.10.2025 | 18,12 | 18,28 | 17,88 | 18,07 | -0,28% | 236.510,00 |
| 30.10.2025 | 17,92 | 18,19 | 17,78 | 18,12 | 1,40% | 148.288,00 |
| 29.10.2025 | 18,00 | 18,43 | 17,84 | 17,87 | -1,05% | 345.834,00 |
| 28.10.2025 | 18,00 | 18,14 | 17,62 | 18,06 | 0,11% | 270.320,00 |
| 27.10.2025 | 18,05 | 18,41 | 17,83 | 18,04 | 1,01% | 239.967,00 |
| 24.10.2025 | 18,44 | 18,47 | 17,78 | 17,86 | -2,24% | 155.617,00 |
| 23.10.2025 | 18,14 | 18,92 | 18,07 | 18,27 | 2,07% | 341.484,00 |
| 22.10.2025 | 17,87 | 18,05 | 17,79 | 17,90 | 0,67% | 157.926,00 |
| 21.10.2025 | 17,79 | 17,90 | 17,25 | 17,78 | -0,39% | 184.270,00 |
| 20.10.2025 | 17,42 | 17,88 | 17,30 | 17,85 | 3,06% | 201.475,00 |
| 17.10.2025 | 17,15 | 17,39 | 17,11 | 17,32 | 1,46% | 240.557,00 |
| 16.10.2025 | 17,54 | 17,54 | 16,92 | 17,07 | -2,96% | 294.721,00 |
| 15.10.2025 | 17,89 | 17,89 | 17,44 | 17,59 | -1,40% | 172.344,00 |
| 14.10.2025 | 17,10 | 17,87 | 17,10 | 17,84 | 3,42% | 160.360,00 |
| 13.10.2025 | 17,08 | 17,27 | 16,84 | 17,25 | 2,25% | 163.228,00 |
| 10.10.2025 | 17,36 | 17,58 | 16,85 | 16,87 | -2,77% | 171.872,00 |
| 09.10.2025 | 17,52 | 17,68 | 17,27 | 17,35 | -0,80% | 112.929,00 |
| 08.10.2025 | 17,99 | 17,99 | 17,47 | 17,49 | -2,02% | 92.585,00 |
| 07.10.2025 | 18,00 | 18,21 | 17,84 | 17,85 | -0,83% | 132.393,00 |
| 06.10.2025 | 17,82 | 18,06 | 17,64 | 18,00 | 1,81% | 156.740,00 |
| 03.10.2025 | 17,69 | 17,83 | 17,61 | 17,68 | 0,45% | 19.743,00 |
| 02.10.2025 | 17,50 | 17,65 | 17,40 | 17,60 | 0,11% | 138.449,00 |
| 01.10.2025 | 17,53 | 17,68 | 17,44 | 17,58 | -0,40% | 119.800,00 |
| 30.09.2025 | 17,68 | 17,81 | 17,35 | 17,65 | -0,68% | 179.654,00 |
| 29.09.2025 | 18,16 | 18,38 | 17,73 | 17,77 | -1,99% | 143.447,00 |
| 26.09.2025 | 18,10 | 18,35 | 18,03 | 18,13 | 0,28% | 114.704,00 |
| 25.09.2025 | 18,05 | 18,14 | 17,90 | 18,08 | 0,06% | 111.743,00 |
| 24.09.2025 | 18,28 | 18,47 | 17,95 | 18,07 | -1,09% | 134.208,00 |
| 23.09.2025 | 18,49 | 18,71 | 18,23 | 18,27 | -0,92% | 110.447,00 |