13,500€
-1,46%
Echtzeit-Aktienkurs National Research Corp
Bid:
Ask:
Aktienkurse zur National Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 16,25 | 16,60 | 16,05 | 16,15 | -0,31% | - |
| 06.02.2025 | 16,30 | 16,60 | 16,15 | 16,20 | -0,31% | - |
| 05.02.2025 | 15,70 | 16,35 | 15,65 | 16,25 | 3,50% | - |
| 04.02.2025 | 15,90 | 16,55 | 15,45 | 15,70 | -1,57% | - |
| 03.02.2025 | 16,05 | 16,55 | 15,75 | 15,95 | -0,93% | - |
| 31.01.2025 | 16,05 | 16,50 | 15,75 | 16,10 | 0,31% | - |
| 30.01.2025 | 15,65 | 16,65 | 15,55 | 16,05 | 2,88% | - |
| 29.01.2025 | 15,85 | 16,00 | 15,25 | 15,60 | -1,27% | - |
| 28.01.2025 | 17,90 | 18,00 | 15,40 | 15,80 | -11,73% | - |
| 27.01.2025 | 17,05 | 18,05 | 15,90 | 17,90 | 4,37% | - |
| 24.01.2025 | 17,25 | 17,25 | 16,50 | 17,15 | -0,87% | - |
| 23.01.2025 | 16,80 | 17,30 | 16,65 | 17,30 | 2,98% | - |
| 22.01.2025 | 17,15 | 17,30 | 15,70 | 16,80 | -1,75% | - |
| 21.01.2025 | 16,85 | 17,35 | 16,55 | 17,10 | 1,48% | - |
| 20.01.2025 | 16,85 | 16,90 | 16,75 | 16,85 | -0,59% | - |
| 17.01.2025 | 16,30 | 17,35 | 16,30 | 16,95 | 0,89% | - |
| 16.01.2025 | 16,20 | 16,95 | 16,20 | 16,80 | 1,20% | - |
| 15.01.2025 | 16,45 | 17,05 | 16,45 | 16,60 | 1,22% | - |
| 14.01.2025 | 16,40 | 17,05 | 16,05 | 16,40 | -2,96% | - |
| 13.01.2025 | 16,35 | 17,20 | 16,30 | 16,90 | 3,05% | - |
| 10.01.2025 | 16,85 | 17,10 | 16,20 | 16,40 | -2,38% | - |
| 09.01.2025 | 16,85 | 16,85 | 16,75 | 16,80 | -0,30% | - |
| 08.01.2025 | 16,85 | 17,25 | 16,45 | 16,85 | 0,30% | - |
| 07.01.2025 | 16,50 | 17,30 | 16,50 | 16,80 | -1,47% | 100,00 |
| 06.01.2025 | 16,80 | 17,40 | 16,80 | 17,05 | -0,87% | - |
| 03.01.2025 | 16,40 | 17,40 | 16,40 | 17,20 | 1,78% | - |
| 02.01.2025 | 17,05 | 17,55 | 16,70 | 16,90 | 1,50% | - |
| 30.12.2024 | 16,30 | 16,75 | 16,30 | 16,65 | -0,60% | - |
| 27.12.2024 | 16,70 | 17,15 | 16,35 | 16,75 | -2,33% | - |
| 23.12.2024 | 16,10 | 17,20 | 16,10 | 17,15 | 3,94% | - |
| 20.12.2024 | 16,45 | 17,15 | 16,10 | 16,50 | 0,00% | - |
| 19.12.2024 | 16,50 | 16,95 | 16,20 | 16,50 | -0,30% | - |
| 18.12.2024 | 16,40 | 17,50 | 16,40 | 16,55 | -1,78% | - |
| 17.12.2024 | 16,35 | 17,00 | 16,25 | 16,85 | 3,06% | - |
| 16.12.2024 | 16,50 | 17,95 | 16,10 | 16,35 | -3,54% | - |
| 13.12.2024 | 17,70 | 18,30 | 16,90 | 16,95 | -4,24% | - |
| 12.12.2024 | 18,15 | 18,30 | 17,65 | 17,70 | -2,75% | - |
| 11.12.2024 | 17,90 | 19,15 | 17,90 | 18,20 | -1,09% | - |
| 10.12.2024 | 18,00 | 19,00 | 18,00 | 18,40 | -0,54% | - |
| 09.12.2024 | 17,50 | 18,75 | 17,50 | 18,50 | 2,78% | - |
| 06.12.2024 | 17,70 | 19,35 | 17,70 | 18,00 | -0,55% | - |
| 05.12.2024 | 18,70 | 18,75 | 18,10 | 18,10 | -3,72% | - |
| 04.12.2024 | 18,35 | 19,30 | 18,20 | 18,80 | 2,17% | - |
| 03.12.2024 | 18,30 | 18,80 | 18,20 | 18,40 | -2,13% | - |
| 02.12.2024 | 18,10 | 18,85 | 18,10 | 18,80 | 1,35% | - |
| 29.11.2024 | 18,50 | 18,85 | 18,00 | 18,55 | 0,27% | - |
| 28.11.2024 | 18,00 | 18,55 | 18,00 | 18,50 | 0,54% | - |
| 27.11.2024 | 18,60 | 18,85 | 18,30 | 18,40 | -1,08% | 84,00 |
| 26.11.2024 | 18,75 | 19,30 | 18,15 | 18,60 | -0,80% | - |
| 25.11.2024 | 18,35 | 19,10 | 18,00 | 18,75 | 2,46% | - |
| 22.11.2024 | 18,65 | 19,60 | 18,30 | 18,30 | -1,61% | - |
| 21.11.2024 | 17,75 | 19,05 | 17,70 | 18,60 | 4,49% | - |
| 20.11.2024 | 17,80 | 18,00 | 17,70 | 17,80 | 0,00% | - |
| 19.11.2024 | 17,00 | 18,85 | 17,00 | 17,80 | 2,01% | - |
| 18.11.2024 | 18,15 | 18,15 | 17,40 | 17,45 | -3,59% | - |
| 15.11.2024 | 17,50 | 18,35 | 17,50 | 18,10 | 0,28% | - |
| 14.11.2024 | 18,70 | 19,40 | 18,00 | 18,05 | -5,99% | - |
| 13.11.2024 | 19,15 | 19,40 | 18,95 | 19,20 | 0,00% | - |
| 12.11.2024 | 20,00 | 20,05 | 18,45 | 19,20 | -4,00% | - |
| 11.11.2024 | 18,70 | 20,30 | 18,20 | 20,00 | 7,53% | - |
| 08.11.2024 | 18,10 | 18,85 | 18,10 | 18,60 | 0,54% | - |
| 07.11.2024 | 19,00 | 19,00 | 18,30 | 18,50 | -2,63% | - |
| 06.11.2024 | 17,90 | 19,25 | 17,40 | 19,00 | 8,26% | - |
| 05.11.2024 | 16,60 | 17,60 | 16,60 | 17,55 | 3,24% | - |
| 04.11.2024 | 16,30 | 17,10 | 16,30 | 17,00 | 3,66% | - |
| 01.11.2024 | 16,65 | 17,05 | 16,35 | 16,40 | -3,53% | - |
| 31.10.2024 | 16,10 | 17,15 | 16,10 | 17,00 | 3,98% | - |
| 30.10.2024 | 16,00 | 16,95 | 16,00 | 16,35 | -0,61% | - |
| 29.10.2024 | 17,35 | 17,40 | 16,40 | 16,45 | -4,64% | - |
| 28.10.2024 | 16,65 | 17,90 | 16,00 | 17,25 | 3,60% | - |
| 25.10.2024 | 16,95 | 17,05 | 16,40 | 16,65 | -1,77% | - |
| 24.10.2024 | 17,10 | 17,35 | 16,80 | 16,95 | -0,88% | - |
| 23.10.2024 | 17,35 | 18,05 | 17,00 | 17,10 | -1,16% | - |
| 22.10.2024 | 17,45 | 17,45 | 16,90 | 17,30 | -0,86% | - |
| 21.10.2024 | 18,40 | 18,50 | 17,40 | 17,45 | -5,16% | - |
| 18.10.2024 | 18,20 | 18,40 | 17,75 | 18,40 | 1,10% | - |
| 17.10.2024 | 17,90 | 18,25 | 17,70 | 18,20 | 1,68% | - |
| 16.10.2024 | 17,90 | 18,25 | 17,85 | 17,90 | 0,00% | - |
| 15.10.2024 | 17,00 | 18,25 | 17,00 | 17,90 | 2,58% | - |
| 14.10.2024 | 16,80 | 17,65 | 16,80 | 17,45 | 1,16% | - |
| 11.10.2024 | 17,15 | 17,45 | 17,05 | 17,25 | 0,58% | - |
| 10.10.2024 | 17,50 | 18,20 | 17,10 | 17,15 | -2,00% | - |
| 09.10.2024 | 17,30 | 18,35 | 17,30 | 17,50 | -1,41% | - |
| 08.10.2024 | 17,75 | 17,95 | 17,65 | 17,75 | 0,00% | - |
| 07.10.2024 | 18,20 | 19,05 | 17,50 | 17,75 | -2,47% | - |