13,800€
-2,13%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,15 | 14,25 | 13,65 | 13,95 | -1,06% | - |
| 01.07.2025 | 14,30 | 14,60 | 14,00 | 14,10 | -1,05% | - |
| 30.06.2025 | 14,30 | 14,55 | 14,05 | 14,25 | 0,00% | - |
| 27.06.2025 | 13,50 | 14,45 | 13,50 | 14,25 | 3,26% | - |
| 26.06.2025 | 14,50 | 14,55 | 13,60 | 13,80 | -4,50% | - |
| 25.06.2025 | 14,85 | 14,90 | 14,30 | 14,45 | -2,69% | - |
| 24.06.2025 | 14,30 | 14,85 | 14,25 | 14,85 | 1,37% | - |
| 23.06.2025 | 14,40 | 14,75 | 14,10 | 14,65 | 1,74% | - |
| 20.06.2025 | 14,60 | 14,80 | 14,30 | 14,40 | 0,70% | - |
| 19.06.2025 | 14,20 | 14,60 | 14,20 | 14,30 | -2,39% | - |
| 18.06.2025 | 14,60 | 14,90 | 14,35 | 14,65 | 0,00% | - |
| 17.06.2025 | 14,30 | 14,85 | 14,15 | 14,65 | 1,74% | - |
| 16.06.2025 | 13,95 | 14,45 | 13,85 | 14,40 | 3,60% | - |
| 13.06.2025 | 13,70 | 14,10 | 13,65 | 13,90 | 0,36% | - |
| 12.06.2025 | 13,85 | 14,35 | 13,75 | 13,85 | -1,07% | - |
| 11.06.2025 | 13,80 | 14,40 | 13,80 | 14,00 | -1,41% | - |
| 10.06.2025 | 13,75 | 14,60 | 13,60 | 14,20 | 3,65% | - |
| 09.06.2025 | 12,80 | 13,80 | 12,80 | 13,70 | 3,79% | - |
| 06.06.2025 | 12,65 | 13,25 | 12,40 | 13,20 | 4,76% | - |
| 05.06.2025 | 12,00 | 12,60 | 12,00 | 12,60 | 2,02% | - |
| 04.06.2025 | 12,10 | 12,65 | 12,05 | 12,35 | -0,80% | - |
| 03.06.2025 | 11,70 | 12,55 | 11,70 | 12,45 | 3,75% | - |
| 02.06.2025 | 11,85 | 12,20 | 11,55 | 12,00 | 0,84% | - |
| 30.05.2025 | 12,10 | 12,25 | 11,80 | 11,90 | -1,65% | - |
| 29.05.2025 | 11,95 | 12,20 | 11,70 | 12,10 | 2,54% | - |
| 28.05.2025 | 12,05 | 12,35 | 11,65 | 11,80 | -2,07% | - |
| 27.05.2025 | 12,00 | 12,40 | 11,90 | 12,05 | 0,42% | - |
| 26.05.2025 | 12,00 | 12,05 | 11,95 | 12,00 | 0,42% | - |
| 23.05.2025 | 12,20 | 12,25 | 11,75 | 11,95 | -2,45% | - |
| 22.05.2025 | 11,50 | 12,35 | 11,50 | 12,25 | 3,38% | - |
| 21.05.2025 | 12,15 | 12,15 | 11,75 | 11,85 | -2,87% | - |
| 20.05.2025 | 12,35 | 12,50 | 12,10 | 12,20 | -1,61% | - |
| 19.05.2025 | 12,10 | 12,55 | 12,10 | 12,40 | -1,59% | - |
| 16.05.2025 | 12,45 | 12,65 | 12,10 | 12,60 | 0,40% | - |
| 15.05.2025 | 11,60 | 12,70 | 11,60 | 12,55 | 4,58% | - |
| 14.05.2025 | 11,70 | 12,35 | 11,70 | 12,00 | -0,41% | - |
| 13.05.2025 | 12,45 | 12,65 | 12,00 | 12,05 | -3,60% | - |
| 12.05.2025 | 11,70 | 12,55 | 11,70 | 12,50 | 8,70% | - |
| 09.05.2025 | 11,95 | 12,05 | 11,40 | 11,50 | -4,17% | - |
| 08.05.2025 | 11,30 | 12,10 | 11,15 | 12,00 | 3,90% | - |
| 07.05.2025 | 11,20 | 11,85 | 11,15 | 11,55 | 3,13% | - |
| 06.05.2025 | 11,30 | 11,70 | 10,90 | 11,20 | -0,88% | - |
| 05.05.2025 | 11,20 | 11,90 | 11,10 | 11,30 | 0,00% | - |
| 02.05.2025 | 10,50 | 11,35 | 10,50 | 11,30 | 12,72% | - |
| 30.04.2025 | 10,40 | 10,58 | 9,78 | 10,03 | -3,61% | - |
| 29.04.2025 | 9,50 | 10,40 | 9,43 | 10,40 | 9,76% | - |
| 28.04.2025 | 9,33 | 9,73 | 9,28 | 9,48 | 0,80% | - |
| 25.04.2025 | 9,45 | 9,83 | 9,00 | 9,40 | 0,00% | - |
| 24.04.2025 | 9,30 | 9,60 | 9,03 | 9,40 | 0,27% | - |
| 23.04.2025 | 9,48 | 9,98 | 9,33 | 9,38 | 0,27% | - |
| 22.04.2025 | 8,80 | 9,80 | 8,80 | 9,35 | 1,08% | - |
| 17.04.2025 | 9,35 | 9,55 | 9,20 | 9,25 | 0,00% | - |
| 16.04.2025 | 9,50 | 10,10 | 9,15 | 9,25 | -4,15% | - |
| 15.04.2025 | 9,48 | 10,48 | 9,25 | 9,65 | 1,58% | - |
| 14.04.2025 | 9,40 | 10,20 | 9,35 | 9,50 | 1,06% | - |
| 11.04.2025 | 10,05 | 10,45 | 9,38 | 9,40 | -5,53% | - |
| 10.04.2025 | 11,30 | 11,50 | 9,83 | 9,95 | -13,10% | - |
| 09.04.2025 | 10,65 | 12,00 | 10,50 | 11,45 | 5,05% | - |
| 08.04.2025 | 11,10 | 11,60 | 10,70 | 10,90 | -1,36% | - |
| 07.04.2025 | 11,25 | 11,80 | 10,65 | 11,05 | -2,21% | - |
| 04.04.2025 | 10,70 | 11,50 | 10,40 | 11,30 | 4,63% | - |
| 03.04.2025 | 10,80 | 11,15 | 10,23 | 10,80 | -3,57% | - |
| 02.04.2025 | 11,50 | 12,35 | 11,15 | 11,20 | -3,45% | - |
| 01.04.2025 | 11,85 | 12,20 | 11,60 | 11,60 | -2,11% | - |
| 31.03.2025 | 11,85 | 12,20 | 11,35 | 11,85 | -8,14% | - |
| 28.03.2025 | 12,70 | 14,30 | 11,33 | 12,90 | -4,44% | - |
| 27.03.2025 | 12,60 | 14,10 | 12,60 | 13,50 | -3,23% | - |
| 26.03.2025 | 12,70 | 13,95 | 12,00 | 13,95 | 7,31% | - |
| 25.03.2025 | 13,60 | 14,85 | 12,65 | 13,00 | -5,80% | - |
| 24.03.2025 | 13,40 | 14,60 | 13,35 | 13,80 | 3,37% | - |
| 21.03.2025 | 13,50 | 14,30 | 13,05 | 13,35 | -4,30% | - |
| 20.03.2025 | 14,60 | 14,75 | 13,70 | 13,95 | -10,58% | - |
| 19.03.2025 | 13,90 | 15,60 | 13,90 | 15,60 | 2,63% | - |
| 18.03.2025 | 13,75 | 15,20 | 13,00 | 15,20 | 10,55% | - |
| 17.03.2025 | 13,20 | 13,90 | 13,20 | 13,75 | 0,73% | - |
| 14.03.2025 | 13,20 | 13,80 | 12,45 | 13,65 | -0,73% | - |
| 13.03.2025 | 13,60 | 14,35 | 13,30 | 13,75 | 2,23% | - |
| 12.03.2025 | 13,70 | 14,05 | 13,15 | 13,45 | -1,47% | - |
| 11.03.2025 | 13,70 | 14,25 | 13,40 | 13,65 | -3,19% | - |
| 10.03.2025 | 13,50 | 14,40 | 13,50 | 14,10 | 1,44% | - |
| 07.03.2025 | 12,90 | 14,15 | 12,75 | 13,90 | 4,51% | - |
| 06.03.2025 | 12,80 | 13,40 | 12,40 | 13,30 | 0,76% | - |
| 05.03.2025 | 13,00 | 13,85 | 13,00 | 13,20 | -0,75% | - |
| 04.03.2025 | 13,55 | 13,75 | 12,85 | 13,30 | -1,85% | - |
| 03.03.2025 | 14,10 | 14,25 | 13,20 | 13,55 | -3,90% | - |
| 28.02.2025 | 13,90 | 14,50 | 13,70 | 14,10 | 1,08% | - |
| 27.02.2025 | 13,90 | 14,70 | 13,80 | 13,95 | -1,41% | - |
| 26.02.2025 | 14,70 | 15,25 | 14,00 | 14,15 | -3,41% | - |
| 25.02.2025 | 14,50 | 15,30 | 14,50 | 14,65 | -1,68% | - |
| 24.02.2025 | 14,90 | 16,10 | 14,80 | 14,90 | -0,33% | - |
| 21.02.2025 | 15,30 | 16,90 | 14,90 | 14,95 | -4,47% | - |
| 20.02.2025 | 16,30 | 17,15 | 15,65 | 15,65 | -4,28% | - |
| 19.02.2025 | 16,85 | 17,10 | 16,30 | 16,35 | -2,97% | - |
| 18.02.2025 | 17,00 | 17,50 | 16,65 | 16,85 | -0,59% | - |
| 17.02.2025 | 16,95 | 16,95 | 16,90 | 16,95 | 0,59% | - |
| 14.02.2025 | 17,05 | 17,60 | 16,75 | 16,85 | -1,17% | - |
| 13.02.2025 | 16,55 | 17,15 | 16,40 | 17,05 | 2,71% | - |
| 12.02.2025 | 16,95 | 16,95 | 16,40 | 16,60 | -1,78% | - |
| 11.02.2025 | 16,75 | 17,10 | 16,50 | 16,90 | 0,90% | - |
| 10.02.2025 | 16,20 | 16,90 | 16,20 | 16,75 | 3,72% | - |