18,300€
1,67%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 18,30 | 18,40 | 18,25 | 18,35 | 0,00% | - |
| 23.07.2026 | 18,40 | 19,20 | 17,90 | 18,35 | -1,61% | - |
| 22.07.2026 | 18,90 | 19,30 | 18,55 | 18,65 | -1,58% | - |
| 21.07.2026 | 18,75 | 19,25 | 18,30 | 18,95 | 0,80% | - |
| 20.07.2026 | 19,00 | 19,35 | 18,75 | 18,80 | -1,83% | - |
| 17.07.2026 | 19,25 | 19,45 | 18,95 | 19,15 | -2,05% | - |
| 16.07.2026 | 18,90 | 19,75 | 18,75 | 19,55 | 3,71% | - |
| 15.07.2026 | 19,30 | 19,60 | 18,75 | 18,85 | -2,08% | - |
| 14.07.2026 | 19,15 | 19,65 | 18,70 | 19,25 | 0,52% | - |
| 13.07.2026 | 18,90 | 19,50 | 18,65 | 19,15 | 2,68% | - |
| 10.07.2026 | 19,05 | 19,55 | 18,60 | 18,65 | -2,10% | - |
| 09.07.2026 | 19,10 | 19,45 | 18,90 | 19,05 | -2,56% | - |
| 08.07.2026 | 20,00 | 20,15 | 19,25 | 19,55 | -2,01% | - |
| 07.07.2026 | 19,80 | 20,10 | 19,35 | 19,95 | 0,76% | - |
| 06.07.2026 | 19,50 | 19,90 | 19,25 | 19,80 | 0,76% | - |
| 03.07.2026 | 19,60 | 19,80 | 19,60 | 19,65 | 0,77% | - |
| 02.07.2026 | 19,65 | 19,70 | 19,20 | 19,50 | -1,27% | - |
| 01.07.2026 | 18,95 | 19,95 | 18,75 | 19,75 | 2,33% | - |
| 30.06.2026 | 19,00 | 19,50 | 18,45 | 19,30 | 1,58% | - |
| 29.06.2026 | 18,25 | 19,00 | 17,95 | 19,00 | 4,68% | - |
| 26.06.2026 | 17,90 | 18,35 | 17,60 | 18,15 | 0,28% | - |
| 25.06.2026 | 18,30 | 18,70 | 17,85 | 18,10 | -0,82% | - |
| 24.06.2026 | 17,85 | 18,35 | 16,80 | 18,25 | 3,11% | - |
| 23.06.2026 | 17,15 | 17,75 | 16,50 | 17,70 | 3,81% | - |
| 22.06.2026 | 16,25 | 17,15 | 16,05 | 17,05 | 5,25% | - |
| 19.06.2026 | 16,30 | 16,30 | 16,10 | 16,20 | 1,57% | - |
| 18.06.2026 | 15,45 | 16,15 | 15,15 | 15,95 | 2,90% | - |
| 17.06.2026 | 15,75 | 16,20 | 15,20 | 15,50 | -2,82% | - |
| 16.06.2026 | 15,85 | 16,20 | 15,10 | 15,95 | 0,95% | - |
| 15.06.2026 | 16,30 | 16,65 | 15,60 | 15,80 | -3,36% | - |
| 12.06.2026 | 16,35 | 16,90 | 16,05 | 16,35 | 1,87% | - |
| 11.06.2026 | 18,50 | 18,80 | 15,90 | 16,05 | -11,57% | - |
| 10.06.2026 | 17,45 | 18,50 | 16,90 | 18,15 | 5,83% | - |
| 09.06.2026 | 16,80 | 17,45 | 16,70 | 17,15 | 3,00% | - |
| 08.06.2026 | 16,70 | 17,45 | 16,45 | 16,65 | 0,00% | - |
| 05.06.2026 | 17,00 | 17,40 | 16,50 | 16,65 | -1,19% | - |
| 04.06.2026 | 16,40 | 17,40 | 16,15 | 16,85 | 2,43% | - |
| 03.06.2026 | 16,90 | 17,15 | 16,25 | 16,45 | -2,66% | - |
| 02.06.2026 | 17,30 | 17,60 | 16,65 | 16,90 | -2,87% | - |
| 01.06.2026 | 16,85 | 17,60 | 16,50 | 17,40 | 3,88% | - |
| 29.05.2026 | 16,70 | 17,35 | 16,55 | 16,75 | -0,89% | - |
| 28.05.2026 | 16,40 | 17,05 | 16,30 | 16,90 | 2,74% | - |
| 27.05.2026 | 16,35 | 16,85 | 16,20 | 16,45 | 0,30% | - |
| 26.05.2026 | 16,55 | 16,85 | 16,15 | 16,40 | -1,80% | - |
| 25.05.2026 | 16,45 | 16,70 | 16,45 | 16,70 | 1,21% | - |
| 22.05.2026 | 16,35 | 16,95 | 16,00 | 16,50 | 1,23% | - |
| 21.05.2026 | 16,40 | 17,05 | 16,05 | 16,30 | -1,81% | - |
| 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% | - |