16,300€
Echtzeit-Aktienkurs National Research Corp
Bid:
Ask:
Aktienkurse zur National Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 16,40 | 17,05 | 16,05 | 16,35 | -1,51% | - |
| 20.05.2026 | 16,15 | 16,60 | 16,00 | 16,60 | 3,11% | - |
| 19.05.2026 | 16,05 | 16,30 | 15,95 | 16,10 | 0,00% | - |
| 18.05.2026 | 16,05 | 16,50 | 15,85 | 16,10 | 0,63% | - |
| 15.05.2026 | 16,25 | 16,45 | 15,90 | 16,00 | -1,23% | - |
| 14.05.2026 | 15,95 | 16,45 | 15,90 | 16,20 | 1,25% | - |
| 13.05.2026 | 16,40 | 16,70 | 15,55 | 16,00 | -1,84% | - |
| 12.05.2026 | 15,95 | 16,55 | 15,65 | 16,30 | 2,19% | - |
| 11.05.2026 | 15,85 | 16,15 | 15,55 | 15,95 | 0,63% | - |
| 08.05.2026 | 15,85 | 16,40 | 15,45 | 15,85 | -0,63% | - |
| 07.05.2026 | 15,20 | 16,00 | 11,95 | 15,95 | 4,59% | - |
| 06.05.2026 | 15,90 | 16,45 | 14,45 | 15,25 | -5,28% | - |
| 05.05.2026 | 15,60 | 16,55 | 15,55 | 16,10 | 2,88% | - |
| 04.05.2026 | 14,85 | 15,70 | 14,45 | 15,65 | 11,79% | - |
| 30.04.2026 | 14,15 | 14,45 | 13,65 | 14,00 | 0,72% | - |
| 29.04.2026 | 14,40 | 14,55 | 12,60 | 13,90 | -3,81% | - |
| 28.04.2026 | 14,70 | 14,90 | 14,20 | 14,45 | -1,03% | - |
| 27.04.2026 | 14,70 | 14,95 | 14,55 | 14,60 | -0,34% | - |
| 24.04.2026 | 14,80 | 15,10 | 14,00 | 14,65 | -0,68% | - |
| 23.04.2026 | 14,85 | 15,20 | 14,55 | 14,75 | -1,34% | - |
| 22.04.2026 | 14,65 | 15,00 | 14,40 | 14,95 | 2,05% | - |
| 21.04.2026 | 15,45 | 16,00 | 14,55 | 14,65 | -5,48% | - |
| 20.04.2026 | 15,25 | 15,85 | 15,10 | 15,50 | 1,97% | - |
| 17.04.2026 | 14,95 | 15,65 | 14,75 | 15,20 | -0,33% | - |
| 16.04.2026 | 15,05 | 15,40 | 14,80 | 15,25 | 0,66% | - |
| 15.04.2026 | 14,45 | 15,25 | 14,00 | 15,15 | 4,84% | - |
| 14.04.2026 | 14,20 | 14,65 | 14,00 | 14,45 | 1,05% | - |
| 13.04.2026 | 14,00 | 14,50 | 13,85 | 14,30 | 0,70% | 2.501,00 |
| 10.04.2026 | 14,55 | 14,90 | 14,00 | 14,20 | -0,70% | - |
| 09.04.2026 | 14,75 | 15,55 | 14,30 | 14,30 | -3,70% | - |
| 08.04.2026 | 15,05 | 15,40 | 14,65 | 14,85 | 1,02% | - |
| 07.04.2026 | 14,95 | 15,25 | 14,55 | 14,70 | -0,34% | - |
| 02.04.2026 | 14,85 | 15,15 | 14,65 | 14,75 | -1,34% | - |
| 01.04.2026 | 14,75 | 15,20 | 14,50 | 14,95 | 1,36% | - |
| 31.03.2026 | 15,05 | 15,35 | 14,45 | 14,75 | -1,34% | - |
| 30.03.2026 | 14,85 | 15,30 | 14,45 | 14,95 | 1,01% | - |
| 27.03.2026 | 15,05 | 15,40 | 14,60 | 14,80 | -2,63% | - |
| 26.03.2026 | 14,75 | 15,45 | 14,50 | 15,20 | 3,40% | - |
| 25.03.2026 | 15,15 | 15,50 | 14,45 | 14,70 | -3,29% | - |
| 24.03.2026 | 15,05 | 15,40 | 14,70 | 15,20 | 1,00% | - |
| 23.03.2026 | 14,85 | 15,55 | 14,35 | 15,05 | 0,33% | - |
| 20.03.2026 | 14,95 | 15,30 | 14,55 | 15,00 | 0,00% | - |
| 19.03.2026 | 15,25 | 15,60 | 14,35 | 15,00 | -1,96% | - |
| 18.03.2026 | 15,45 | 15,85 | 15,10 | 15,30 | -0,65% | - |
| 17.03.2026 | 15,05 | 15,95 | 14,95 | 15,40 | 1,65% | 9.920,00 |
| 16.03.2026 | 14,55 | 15,35 | 14,25 | 15,15 | 4,84% | - |
| 13.03.2026 | 14,35 | 14,70 | 13,70 | 14,45 | 0,35% | - |
| 12.03.2026 | 13,60 | 14,75 | 13,50 | 14,40 | 3,97% | - |
| 11.03.2026 | 14,00 | 14,30 | 13,55 | 13,85 | -0,72% | - |
| 10.03.2026 | 12,90 | 14,65 | 12,75 | 13,95 | 7,72% | - |
| 09.03.2026 | 12,30 | 13,80 | 12,30 | 12,95 | 3,60% | - |
| 06.03.2026 | 12,05 | 12,85 | 11,75 | 12,50 | 3,73% | - |
| 05.03.2026 | 11,25 | 12,25 | 11,05 | 12,05 | 7,11% | - |
| 04.03.2026 | 11,45 | 11,75 | 11,25 | 11,25 | -2,60% | - |
| 03.03.2026 | 11,75 | 12,05 | 11,40 | 11,55 | -2,53% | - |
| 02.03.2026 | 11,25 | 12,40 | 11,15 | 11,85 | 4,41% | - |
| 27.02.2026 | 11,25 | 11,60 | 11,05 | 11,35 | 0,00% | - |
| 26.02.2026 | 10,85 | 11,40 | 10,70 | 11,35 | 4,13% | - |
| 25.02.2026 | 10,55 | 11,10 | 10,45 | 10,90 | 2,83% | - |
| 24.02.2026 | 10,65 | 11,00 | 10,30 | 10,60 | 0,47% | - |
| 23.02.2026 | 11,45 | 11,75 | 10,55 | 10,55 | -9,44% | - |
| 20.02.2026 | 10,75 | 11,85 | 10,65 | 11,65 | 10,43% | - |
| 19.02.2026 | 10,45 | 10,70 | 10,30 | 10,55 | 1,44% | - |
| 18.02.2026 | 10,10 | 10,70 | 10,03 | 10,40 | 2,46% | - |
| 17.02.2026 | 10,10 | 10,45 | 9,93 | 10,15 | -0,25% | - |
| 16.02.2026 | 10,18 | 10,25 | 10,10 | 10,18 | -0,73% | - |
| 13.02.2026 | 10,75 | 11,05 | 10,13 | 10,25 | -5,09% | - |
| 12.02.2026 | 11,65 | 11,85 | 10,60 | 10,80 | -6,90% | - |
| 11.02.2026 | 12,30 | 12,70 | 11,10 | 11,60 | -5,69% | - |
| 10.02.2026 | 12,90 | 13,20 | 11,75 | 12,30 | -5,02% | - |
| 09.02.2026 | 13,40 | 13,70 | 12,85 | 12,95 | -4,07% | - |
| 06.02.2026 | 13,50 | 13,95 | 13,20 | 13,50 | -0,37% | - |
| 05.02.2026 | 13,00 | 13,65 | 12,80 | 13,55 | 5,04% | - |
| 04.02.2026 | 14,85 | 15,25 | 12,75 | 12,90 | -27,12% | - |
| 03.02.2026 | 18,55 | 18,95 | 14,15 | 17,70 | -5,09% | - |
| 02.02.2026 | 17,10 | 18,65 | 16,90 | 18,65 | 8,43% | - |
| 30.01.2026 | 16,70 | 17,25 | 16,45 | 17,20 | 2,99% | - |
| 29.01.2026 | 16,60 | 16,95 | 16,05 | 16,70 | 0,00% | - |
| 28.01.2026 | 16,80 | 17,30 | 16,35 | 16,70 | -0,89% | - |
| 27.01.2026 | 17,50 | 18,00 | 16,65 | 16,85 | -3,44% | - |
| 26.01.2026 | 17,80 | 18,05 | 17,35 | 17,45 | -1,69% | - |
| 23.01.2026 | 18,65 | 18,95 | 17,55 | 17,75 | -4,31% | - |
| 22.01.2026 | 19,15 | 19,50 | 18,15 | 18,55 | -3,64% | - |
| 21.01.2026 | 18,75 | 19,45 | 18,50 | 19,25 | 1,58% | - |
| 20.01.2026 | 18,95 | 19,30 | 18,50 | 18,95 | -0,52% | - |
| 19.01.2026 | 19,05 | 19,25 | 19,00 | 19,05 | -0,78% | - |
| 16.01.2026 | 18,30 | 19,20 | 18,10 | 19,20 | 3,50% | - |
| 15.01.2026 | 17,90 | 18,65 | 17,70 | 18,55 | 3,63% | - |
| 14.01.2026 | 17,90 | 18,20 | 17,55 | 17,90 | 0,28% | - |
| 13.01.2026 | 17,40 | 18,05 | 17,30 | 17,85 | 2,00% | - |
| 12.01.2026 | 16,80 | 17,55 | 16,60 | 17,50 | 3,24% | - |
| 09.01.2026 | 16,50 | 17,10 | 16,35 | 16,95 | 0,30% | - |
| 08.01.2026 | 16,05 | 17,05 | 15,95 | 16,90 | 6,29% | - |
| 07.01.2026 | 16,50 | 16,75 | 15,90 | 15,90 | -2,75% | - |
| 06.01.2026 | 15,95 | 16,40 | 15,75 | 16,35 | 1,24% | - |
| 05.01.2026 | 15,35 | 16,40 | 15,25 | 16,15 | 6,95% | - |
| 02.01.2026 | 15,95 | 16,30 | 15,10 | 15,10 | -3,21% | - |
| 30.12.2025 | 16,05 | 16,15 | 15,60 | 15,60 | -2,19% | - |
| 29.12.2025 | 15,80 | 16,00 | 15,05 | 15,95 | -1,24% | - |
| 23.12.2025 | 16,00 | 16,20 | 15,35 | 16,15 | 3,53% | - |