20,020$
0,30%
Echtzeit-Aktienkurs NB Bancorp Inc
Bid:
Ask:
Aktienkurse zur NB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,92 | 20,11 | 19,90 | 20,03 | 0,30% | 169.297,00 |
| 28.05.2026 | 19,98 | 20,03 | 19,72 | 19,97 | -0,50% | 155.672,00 |
| 27.05.2026 | 20,30 | 20,40 | 19,94 | 20,07 | -0,84% | 168.322,00 |
| 26.05.2026 | 19,84 | 20,25 | 19,80 | 20,24 | 2,33% | 228.312,00 |
| 22.05.2026 | 19,93 | 20,00 | 19,74 | 19,78 | -0,50% | 198.304,00 |
| 21.05.2026 | 19,80 | 19,98 | 19,61 | 19,88 | 0,15% | 257.313,00 |
| 20.05.2026 | 19,52 | 19,95 | 19,50 | 19,85 | 1,69% | 174.593,00 |
| 19.05.2026 | 19,47 | 19,58 | 19,32 | 19,52 | 0,26% | 168.476,00 |
| 18.05.2026 | 19,23 | 19,51 | 19,22 | 19,47 | 1,56% | 167.645,00 |
| 15.05.2026 | 19,56 | 19,58 | 19,12 | 19,17 | -2,29% | 217.342,00 |
| 14.05.2026 | 19,72 | 19,99 | 19,62 | 19,62 | -0,51% | 245.449,00 |
| 13.05.2026 | 19,86 | 19,98 | 19,61 | 19,72 | -1,69% | 261.533,00 |
| 12.05.2026 | 20,07 | 20,13 | 19,70 | 20,06 | -0,25% | 333.172,00 |
| 11.05.2026 | 20,17 | 20,24 | 20,01 | 20,11 | -0,05% | 295.566,00 |
| 08.05.2026 | 20,33 | 20,45 | 20,03 | 20,12 | -0,98% | 277.770,00 |
| 07.05.2026 | 20,49 | 20,71 | 20,27 | 20,32 | -0,78% | 302.295,00 |
| 06.05.2026 | 20,20 | 20,59 | 20,13 | 20,48 | 1,64% | 546.511,00 |
| 05.05.2026 | 19,88 | 20,20 | 19,85 | 20,15 | 1,51% | 223.489,00 |
| 04.05.2026 | 19,75 | 20,16 | 19,63 | 19,85 | -0,40% | 372.761,00 |
| 01.05.2026 | 19,64 | 20,03 | 19,50 | 19,93 | 1,53% | 358.700,00 |
| 30.04.2026 | 19,44 | 19,88 | 19,44 | 19,63 | 0,36% | 394.288,00 |
| 29.04.2026 | 19,80 | 19,90 | 19,46 | 19,56 | -2,10% | 396.730,00 |
| 28.04.2026 | 20,17 | 20,30 | 19,73 | 19,98 | 0,55% | 353.555,00 |
| 27.04.2026 | 19,66 | 20,06 | 19,65 | 19,87 | 0,25% | 685.944,00 |
| 24.04.2026 | 18,88 | 19,84 | 18,77 | 19,82 | 3,44% | 1.167.004,00 |
| 23.04.2026 | 18,53 | 19,91 | 18,51 | 19,16 | -10,68% | 1.053.162,00 |
| 22.04.2026 | 21,62 | 21,77 | 21,34 | 21,45 | -0,63% | 287.792,00 |
| 21.04.2026 | 22,17 | 22,48 | 21,52 | 21,59 | -2,99% | 338.004,00 |
| 20.04.2026 | 22,47 | 22,59 | 22,21 | 22,25 | -1,11% | 215.394,00 |
| 17.04.2026 | 22,58 | 22,86 | 22,38 | 22,50 | 1,12% | 429.036,00 |
| 16.04.2026 | 22,38 | 22,53 | 22,18 | 22,25 | -0,76% | 154.529,00 |
| 15.04.2026 | 22,54 | 22,56 | 22,27 | 22,42 | -0,62% | 171.896,00 |
| 14.04.2026 | 22,30 | 22,64 | 22,11 | 22,56 | 0,94% | 274.671,00 |
| 13.04.2026 | 22,23 | 22,42 | 22,15 | 22,35 | -0,22% | 311.125,00 |
| 10.04.2026 | 22,60 | 22,75 | 22,25 | 22,40 | -1,02% | 211.823,00 |
| 09.04.2026 | 22,13 | 22,69 | 21,89 | 22,63 | 1,98% | 334.447,00 |
| 08.04.2026 | 22,19 | 22,49 | 22,12 | 22,19 | 1,56% | 262.748,00 |
| 07.04.2026 | 21,73 | 21,95 | 21,65 | 21,85 | 0,09% | 178.651,00 |
| 06.04.2026 | 21,61 | 21,89 | 21,54 | 21,83 | 1,02% | 135.017,00 |
| 02.04.2026 | 21,04 | 21,62 | 21,04 | 21,61 | 1,65% | 157.561,00 |
| 01.04.2026 | 21,07 | 21,48 | 20,77 | 21,26 | 0,81% | 237.595,00 |
| 31.03.2026 | 20,98 | 21,18 | 20,75 | 21,09 | 1,98% | 251.285,00 |
| 30.03.2026 | 20,55 | 20,74 | 20,43 | 20,68 | 1,37% | 179.631,00 |
| 27.03.2026 | 20,61 | 20,61 | 20,26 | 20,40 | -1,78% | 212.768,00 |
| 26.03.2026 | 20,60 | 20,85 | 20,59 | 20,77 | 0,34% | 208.813,00 |
| 25.03.2026 | 20,93 | 21,08 | 20,56 | 20,70 | -0,10% | 205.394,00 |
| 24.03.2026 | 20,54 | 20,84 | 20,51 | 20,72 | 0,14% | 164.695,00 |
| 23.03.2026 | 20,92 | 21,25 | 20,68 | 20,69 | 1,12% | 232.339,00 |
| 20.03.2026 | 20,71 | 20,80 | 20,27 | 20,46 | -0,68% | 567.554,00 |
| 19.03.2026 | 20,05 | 20,68 | 19,99 | 20,60 | 2,33% | 213.037,00 |
| 18.03.2026 | 20,50 | 20,59 | 20,10 | 20,13 | -2,80% | 273.705,00 |
| 17.03.2026 | 21,06 | 21,21 | 20,64 | 20,71 | -1,19% | 179.530,00 |
| 16.03.2026 | 21,25 | 21,28 | 20,86 | 20,96 | 0,67% | 260.340,00 |
| 13.03.2026 | 21,18 | 21,18 | 20,77 | 20,82 | -1,23% | 145.380,00 |
| 12.03.2026 | 20,56 | 21,14 | 20,41 | 21,08 | 0,76% | 267.551,00 |
| 11.03.2026 | 21,05 | 21,20 | 20,50 | 20,92 | -1,60% | 273.191,00 |
| 10.03.2026 | 20,93 | 21,64 | 20,93 | 21,26 | 1,67% | 419.263,00 |
| 09.03.2026 | 20,74 | 21,15 | 20,10 | 20,91 | -0,57% | 547.733,00 |
| 06.03.2026 | 20,71 | 21,04 | 20,54 | 21,03 | -0,85% | 396.337,00 |
| 05.03.2026 | 21,33 | 21,47 | 20,95 | 21,21 | -1,76% | 433.361,00 |
| 04.03.2026 | 21,78 | 22,04 | 21,52 | 21,59 | 0,00% | 315.666,00 |
| 03.03.2026 | 21,18 | 21,75 | 21,04 | 21,59 | 0,09% | 296.855,00 |
| 02.03.2026 | 21,03 | 21,87 | 20,71 | 21,57 | 1,08% | 326.731,00 |
| 27.02.2026 | 21,94 | 22,30 | 21,20 | 21,34 | -3,92% | 883.830,00 |
| 26.02.2026 | 22,23 | 22,62 | 21,87 | 22,21 | -0,09% | 256.258,00 |
| 25.02.2026 | 21,86 | 22,25 | 21,76 | 22,23 | 2,21% | 261.026,00 |
| 24.02.2026 | 21,39 | 21,78 | 21,20 | 21,75 | 1,59% | 309.312,00 |
| 23.02.2026 | 22,12 | 22,20 | 21,08 | 21,41 | -3,34% | 347.118,00 |
| 20.02.2026 | 21,85 | 22,26 | 21,70 | 22,15 | 1,56% | 492.115,00 |
| 19.02.2026 | 21,78 | 22,00 | 21,53 | 21,81 | -0,14% | 425.491,00 |
| 18.02.2026 | 22,23 | 22,50 | 21,78 | 21,84 | -1,97% | 253.309,00 |
| 17.02.2026 | 22,18 | 22,64 | 22,06 | 22,28 | 0,72% | 200.402,00 |
| 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 | -1,50% | 405.190,00 |
| 10.02.2026 | 22,00 | 22,31 | 21,81 | 21,93 | -0,32% | 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 | 0,93% | 271.392,00 |
| 21.01.2026 | 19,62 | 20,48 | 19,62 | 20,47 | 4,44% | 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 | 0,05% | 177.959,00 |