22,880$
-0,50%
Echtzeit-Aktienkurs NB Bancorp
Bid:
Ask:
Aktienkurse zur NB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,99 | 23,01 | 22,62 | 22,88 | -0,50% | 10.258,00 |
| 08.09.2026 | 23,05 | 23,16 | 22,78 | 23,00 | -0,71% | 306.090,00 |
| 04.09.2026 | 22,79 | 23,21 | 22,79 | 23,16 | 0,83% | 250.580,00 |
| 03.09.2026 | 22,74 | 22,97 | 22,70 | 22,97 | 1,64% | 227.439,00 |
| 02.09.2026 | 22,13 | 22,80 | 22,11 | 22,60 | 2,54% | 301.592,00 |
| 01.09.2026 | 22,22 | 22,39 | 21,98 | 22,04 | -1,30% | 372.226,00 |
| 31.08.2026 | 22,43 | 22,45 | 22,12 | 22,33 | -0,58% | 217.344,00 |
| 28.08.2026 | 22,40 | 22,75 | 21,33 | 22,46 | 0,40% | 250.744,00 |
| 27.08.2026 | 22,26 | 22,44 | 21,81 | 22,37 | 0,31% | 292.308,00 |
| 26.08.2026 | 22,39 | 22,52 | 22,15 | 22,30 | -0,58% | 191.191,00 |
| 25.08.2026 | 22,51 | 22,53 | 22,27 | 22,43 | -0,36% | 245.404,00 |
| 24.08.2026 | 22,03 | 22,58 | 21,96 | 22,51 | 2,41% | 260.577,00 |
| 21.08.2026 | 22,08 | 22,34 | 21,75 | 21,98 | 0,00% | 388.235,00 |
| 20.08.2026 | 21,73 | 22,05 | 21,53 | 21,98 | 0,37% | 417.480,00 |
| 19.08.2026 | 22,65 | 22,71 | 21,88 | 21,90 | -3,63% | 444.307,00 |
| 18.08.2026 | 22,80 | 23,00 | 22,62 | 22,73 | -0,76% | 448.593,00 |
| 17.08.2026 | 22,89 | 23,00 | 22,78 | 22,90 | -0,35% | 408.559,00 |
| 14.08.2026 | 22,87 | 23,02 | 22,87 | 22,98 | 0,44% | 208.897,00 |
| 13.08.2026 | 22,97 | 23,20 | 22,75 | 22,88 | 0,13% | 278.577,00 |
| 12.08.2026 | 23,30 | 23,30 | 22,69 | 22,85 | 0,44% | 295.246,00 |
| 11.08.2026 | 22,63 | 22,78 | 22,57 | 22,75 | 0,75% | 301.046,00 |
| 10.08.2026 | 22,45 | 22,68 | 22,28 | 22,58 | 0,00% | 300.333,00 |
| 07.08.2026 | 22,68 | 22,80 | 22,40 | 22,58 | -0,75% | 220.329,00 |
| 06.08.2026 | 23,20 | 23,34 | 22,70 | 22,75 | -1,43% | 353.390,00 |
| 05.08.2026 | 23,34 | 23,34 | 22,94 | 23,08 | -1,03% | 390.531,00 |
| 04.08.2026 | 23,13 | 23,42 | 22,96 | 23,32 | 0,87% | 455.480,00 |
| 03.08.2026 | 23,25 | 23,47 | 22,94 | 23,12 | 0,48% | 397.731,00 |
| 31.07.2026 | 22,70 | 23,01 | 22,51 | 23,01 | 1,19% | 372.427,00 |
| 30.07.2026 | 22,65 | 22,99 | 22,44 | 22,74 | 0,40% | 359.942,00 |
| 29.07.2026 | 23,05 | 23,28 | 22,62 | 22,65 | -1,74% | 347.310,00 |
| 28.07.2026 | 22,43 | 23,25 | 22,41 | 23,05 | 2,81% | 632.725,00 |
| 27.07.2026 | 22,50 | 22,62 | 22,18 | 22,42 | -0,04% | 406.517,00 |
| 24.07.2026 | 22,43 | 22,57 | 22,18 | 22,43 | 0,63% | 539.260,00 |
| 23.07.2026 | 22,09 | 22,74 | 21,82 | 22,29 | 5,69% | 934.010,00 |
| 22.07.2026 | 21,01 | 21,10 | 20,70 | 21,09 | 0,24% | 383.428,00 |
| 21.07.2026 | 20,87 | 21,11 | 20,69 | 21,04 | 0,29% | 290.715,00 |
| 20.07.2026 | 21,25 | 21,28 | 20,86 | 20,98 | -1,41% | 210.799,00 |
| 17.07.2026 | 21,42 | 21,60 | 21,17 | 21,28 | -1,66% | 270.679,00 |
| 16.07.2026 | 21,19 | 21,78 | 21,10 | 21,64 | 2,32% | 248.534,00 |
| 15.07.2026 | 20,91 | 21,26 | 20,91 | 21,15 | 1,29% | 169.496,00 |
| 14.07.2026 | 21,01 | 21,16 | 20,85 | 20,88 | -0,67% | 178.921,00 |
| 13.07.2026 | 21,00 | 21,20 | 20,94 | 21,02 | 0,00% | 209.198,00 |
| 10.07.2026 | 21,01 | 21,15 | 20,74 | 21,02 | 0,05% | 127.163,00 |
| 09.07.2026 | 20,51 | 21,01 | 20,35 | 21,01 | 2,99% | 235.117,00 |
| 08.07.2026 | 20,72 | 20,84 | 20,29 | 20,40 | -2,25% | 249.561,00 |
| 07.07.2026 | 21,12 | 21,21 | 20,86 | 20,87 | -0,76% | 186.391,00 |
| 06.07.2026 | 21,07 | 21,54 | 20,98 | 21,03 | -0,52% | 238.846,00 |
| 02.07.2026 | 21,68 | 21,94 | 21,07 | 21,14 | -2,22% | 180.609,00 |
| 01.07.2026 | 21,14 | 21,65 | 21,03 | 21,62 | 2,32% | 179.899,00 |
| 30.06.2026 | 21,18 | 21,25 | 20,56 | 21,13 | -0,28% | 264.184,00 |
| 29.06.2026 | 21,28 | 21,28 | 20,90 | 21,19 | -0,52% | 297.056,00 |
| 26.06.2026 | 21,22 | 21,38 | 21,00 | 21,30 | 0,80% | 1.009.894,00 |
| 25.06.2026 | 20,95 | 21,19 | 20,88 | 21,13 | 0,57% | 193.458,00 |
| 24.06.2026 | 20,69 | 21,18 | 20,69 | 21,01 | 1,40% | 289.458,00 |
| 23.06.2026 | 20,34 | 20,76 | 20,25 | 20,72 | 2,07% | 325.446,00 |
| 22.06.2026 | 20,14 | 20,48 | 20,14 | 20,30 | 0,84% | 251.230,00 |
| 18.06.2026 | 20,36 | 20,38 | 20,13 | 20,13 | -0,15% | 364.431,00 |
| 17.06.2026 | 20,35 | 20,56 | 19,93 | 20,16 | -1,18% | 317.572,00 |
| 16.06.2026 | 20,46 | 20,63 | 20,19 | 20,40 | 0,64% | 171.035,00 |
| 15.06.2026 | 20,69 | 20,76 | 20,23 | 20,27 | -1,70% | 179.314,00 |
| 12.06.2026 | 20,56 | 20,74 | 20,40 | 20,62 | 0,88% | 178.195,00 |
| 11.06.2026 | 20,62 | 20,67 | 20,18 | 20,44 | -0,34% | 255.147,00 |
| 10.06.2026 | 20,39 | 20,63 | 20,29 | 20,51 | 1,23% | 145.516,00 |
| 09.06.2026 | 20,14 | 20,58 | 20,14 | 20,26 | 1,10% | 230.426,00 |
| 08.06.2026 | 19,98 | 20,16 | 19,86 | 20,04 | 0,55% | 127.136,00 |
| 05.06.2026 | 19,90 | 20,19 | 19,86 | 19,93 | 0,10% | 206.516,00 |
| 04.06.2026 | 19,65 | 20,01 | 19,65 | 19,91 | 2,84% | 152.332,00 |
| 03.06.2026 | 19,96 | 19,96 | 19,35 | 19,36 | -3,30% | 211.668,00 |
| 02.06.2026 | 19,62 | 20,09 | 19,58 | 20,02 | 1,68% | 227.052,00 |
| 01.06.2026 | 19,89 | 19,89 | 19,47 | 19,69 | -1,70% | 141.761,00 |
| 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 |