14,666$
0,11%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,70 | 14,90 | 14,51 | 14,69 | 0,27% | 78.210,00 |
| 28.08.2025 | 15,60 | 15,60 | 14,58 | 14,65 | -5,36% | 70.005,00 |
| 27.08.2025 | 15,23 | 15,57 | 15,11 | 15,48 | 0,65% | 57.921,00 |
| 26.08.2025 | 15,40 | 15,50 | 15,16 | 15,38 | 0,79% | 61.686,00 |
| 25.08.2025 | 15,23 | 15,48 | 15,15 | 15,26 | -0,72% | 54.090,00 |
| 22.08.2025 | 14,63 | 15,49 | 14,53 | 15,37 | 5,93% | 83.241,00 |
| 21.08.2025 | 15,59 | 15,63 | 14,45 | 14,51 | -7,70% | 75.299,00 |
| 20.08.2025 | 16,07 | 16,07 | 15,57 | 15,72 | -2,78% | 117.200,00 |
| 19.08.2025 | 15,55 | 16,21 | 15,36 | 16,17 | 4,26% | 124.944,00 |
| 18.08.2025 | 15,38 | 15,54 | 15,13 | 15,51 | 1,31% | 98.456,00 |
| 15.08.2025 | 15,08 | 15,36 | 14,90 | 15,31 | 2,07% | 97.960,00 |
| 14.08.2025 | 15,40 | 15,73 | 14,73 | 15,00 | -3,66% | 124.669,00 |
| 13.08.2025 | 15,53 | 16,06 | 15,44 | 15,57 | 0,26% | 129.509,00 |
| 12.08.2025 | 15,15 | 15,71 | 15,00 | 15,53 | 2,64% | 115.752,00 |
| 11.08.2025 | 15,20 | 15,44 | 14,98 | 15,13 | 0,20% | 119.085,00 |
| 08.08.2025 | 14,69 | 15,16 | 14,61 | 15,10 | 2,79% | 118.646,00 |
| 07.08.2025 | 14,37 | 14,72 | 14,32 | 14,69 | 3,74% | 121.520,00 |
| 06.08.2025 | 13,84 | 14,23 | 13,80 | 14,16 | 2,53% | 104.649,00 |
| 05.08.2025 | 13,75 | 14,14 | 13,71 | 13,81 | 1,10% | 128.905,00 |
| 04.08.2025 | 12,69 | 13,86 | 12,69 | 13,66 | 8,59% | 153.571,00 |
| 01.08.2025 | 12,32 | 12,84 | 12,29 | 12,58 | 0,64% | 192.643,00 |
| 31.07.2025 | 12,56 | 13,15 | 12,44 | 12,50 | -1,03% | 183.225,00 |
| 30.07.2025 | 13,34 | 13,34 | 12,32 | 12,63 | -5,04% | 164.016,00 |
| 29.07.2025 | 14,43 | 14,43 | 13,03 | 13,30 | -4,56% | 137.647,00 |
| 28.07.2025 | 13,89 | 14,15 | 13,82 | 13,94 | 0,32% | 57.938,00 |
| 25.07.2025 | 14,26 | 14,53 | 13,85 | 13,89 | -1,63% | 42.798,00 |
| 24.07.2025 | 14,69 | 14,75 | 14,06 | 14,12 | -4,14% | 84.714,00 |
| 23.07.2025 | 14,37 | 14,73 | 14,00 | 14,73 | 4,03% | 71.788,00 |
| 22.07.2025 | 14,07 | 14,39 | 14,07 | 14,16 | 0,78% | 72.744,00 |
| 21.07.2025 | 14,24 | 14,34 | 14,00 | 14,05 | -1,20% | 49.268,00 |
| 18.07.2025 | 15,04 | 15,04 | 14,19 | 14,22 | -4,88% | 77.099,00 |
| 17.07.2025 | 14,94 | 15,48 | 14,77 | 14,95 | 0,00% | 118.286,00 |
| 16.07.2025 | 15,23 | 15,51 | 14,86 | 14,95 | -0,99% | 113.731,00 |
| 15.07.2025 | 15,44 | 15,73 | 14,89 | 15,10 | -1,82% | 114.553,00 |
| 14.07.2025 | 16,03 | 16,36 | 15,31 | 15,38 | -3,63% | 130.838,00 |
| 11.07.2025 | 16,08 | 16,15 | 15,81 | 15,96 | -1,94% | 47.793,00 |
| 10.07.2025 | 16,64 | 17,02 | 16,21 | 16,28 | -2,78% | 57.681,00 |
| 09.07.2025 | 16,89 | 16,91 | 16,41 | 16,74 | -0,77% | 35.687,00 |
| 08.07.2025 | 16,53 | 17,12 | 16,47 | 16,87 | 2,43% | 60.822,00 |
| 07.07.2025 | 16,85 | 16,86 | 16,28 | 16,47 | -3,17% | 61.227,00 |
| 03.07.2025 | 16,59 | 17,22 | 16,55 | 17,01 | 2,97% | 45.734,00 |
| 02.07.2025 | 16,57 | 16,65 | 16,01 | 16,52 | -0,81% | 150.649,00 |
| 01.07.2025 | 16,68 | 17,22 | 16,56 | 16,66 | -0,86% | 85.471,00 |
| 30.06.2025 | 16,70 | 17,18 | 16,70 | 16,80 | 0,78% | 105.527,00 |
| 27.06.2025 | 16,15 | 16,94 | 15,80 | 16,67 | 2,96% | 333.986,00 |
| 26.06.2025 | 16,89 | 17,02 | 15,94 | 16,19 | -3,86% | 86.151,00 |
| 25.06.2025 | 17,16 | 17,29 | 16,60 | 16,84 | -2,32% | 100.486,00 |
| 24.06.2025 | 17,16 | 17,25 | 16,94 | 17,24 | 1,41% | 70.079,00 |
| 23.06.2025 | 16,51 | 17,00 | 16,19 | 17,00 | 2,72% | 101.164,00 |
| 20.06.2025 | 17,01 | 17,01 | 16,44 | 16,55 | -1,66% | 152.944,00 |
| 18.06.2025 | 16,76 | 17,09 | 16,50 | 16,83 | 0,36% | 109.030,00 |
| 17.06.2025 | 16,49 | 17,10 | 16,41 | 16,77 | 0,84% | 120.843,00 |
| 16.06.2025 | 16,09 | 16,75 | 16,09 | 16,63 | 3,68% | 113.829,00 |
| 13.06.2025 | 15,80 | 16,27 | 15,80 | 16,04 | 0,06% | 103.347,00 |
| 12.06.2025 | 16,06 | 16,56 | 15,90 | 16,03 | -0,25% | 89.444,00 |
| 11.06.2025 | 16,29 | 16,40 | 16,00 | 16,07 | -0,86% | 99.849,00 |
| 10.06.2025 | 15,80 | 16,24 | 15,64 | 16,21 | 3,78% | 76.837,00 |
| 09.06.2025 | 15,17 | 15,74 | 15,06 | 15,62 | 3,99% | 100.411,00 |
| 06.06.2025 | 14,54 | 15,06 | 14,44 | 15,02 | 4,31% | 108.126,00 |
| 05.06.2025 | 14,17 | 14,47 | 14,02 | 14,40 | 2,20% | 58.082,00 |
| 04.06.2025 | 13,89 | 14,42 | 13,89 | 14,09 | -0,21% | 43.791,00 |
| 03.06.2025 | 13,72 | 14,26 | 13,60 | 14,12 | 2,47% | 64.062,00 |
| 02.06.2025 | 13,39 | 13,79 | 13,21 | 13,78 | 2,00% | 84.950,00 |
| 30.05.2025 | 13,68 | 13,82 | 13,33 | 13,51 | -1,89% | 55.644,00 |
| 29.05.2025 | 13,35 | 13,86 | 13,25 | 13,77 | 3,53% | 59.894,00 |
| 28.05.2025 | 13,65 | 13,83 | 13,19 | 13,30 | -2,49% | 66.131,00 |
| 27.05.2025 | 13,89 | 14,02 | 13,54 | 13,64 | 0,37% | 97.998,00 |
| 23.05.2025 | 13,47 | 13,91 | 13,43 | 13,59 | -1,45% | 82.187,00 |
| 22.05.2025 | 13,33 | 13,95 | 13,27 | 13,79 | 2,99% | 80.699,00 |
| 21.05.2025 | 13,46 | 13,85 | 13,34 | 13,39 | -2,97% | 69.260,00 |
| 20.05.2025 | 13,97 | 13,97 | 13,62 | 13,80 | -1,22% | 47.273,00 |
| 19.05.2025 | 13,80 | 14,11 | 13,70 | 13,97 | -0,50% | 82.917,00 |
| 16.05.2025 | 13,98 | 14,20 | 13,61 | 14,04 | 0,43% | 116.145,00 |
| 15.05.2025 | 13,30 | 14,15 | 13,28 | 13,98 | 4,41% | 67.968,00 |
| 14.05.2025 | 13,54 | 13,69 | 13,34 | 13,39 | -0,37% | 78.924,00 |
| 13.05.2025 | 13,85 | 14,11 | 13,39 | 13,44 | -2,96% | 97.860,00 |
| 12.05.2025 | 13,80 | 13,90 | 13,26 | 13,85 | 6,62% | 147.823,00 |
| 09.05.2025 | 13,41 | 13,75 | 12,82 | 12,99 | -3,20% | 116.865,00 |
| 08.05.2025 | 13,09 | 13,60 | 13,09 | 13,42 | 2,52% | 104.827,00 |
| 07.05.2025 | 12,87 | 13,43 | 12,75 | 13,09 | 3,15% | 117.330,00 |
| 06.05.2025 | 12,73 | 13,01 | 12,39 | 12,69 | -0,70% | 132.299,00 |
| 05.05.2025 | 12,72 | 13,29 | 12,72 | 12,78 | 0,08% | 182.818,00 |
| 02.05.2025 | 12,29 | 12,81 | 12,29 | 12,77 | 5,41% | 97.269,00 |
| 01.05.2025 | 11,41 | 12,15 | 11,15 | 12,12 | 6,65% | 123.598,00 |
| 30.04.2025 | 11,75 | 11,75 | 11,01 | 11,36 | -4,30% | 79.862,00 |
| 29.04.2025 | 10,74 | 11,89 | 10,74 | 11,87 | 9,50% | 130.227,00 |
| 28.04.2025 | 10,75 | 11,15 | 10,52 | 10,84 | 1,12% | 116.452,00 |
| 25.04.2025 | 10,53 | 10,91 | 10,24 | 10,72 | 0,23% | 75.050,00 |
| 24.04.2025 | 10,59 | 10,95 | 10,56 | 10,70 | 0,71% | 65.146,00 |
| 23.04.2025 | 10,70 | 11,27 | 10,59 | 10,62 | -0,65% | 69.781,00 |
| 22.04.2025 | 10,47 | 11,21 | 10,20 | 10,69 | 5,53% | 87.057,00 |
| 21.04.2025 | 10,47 | 11,08 | 9,76 | 10,13 | -3,89% | 90.887,00 |
| 17.04.2025 | 10,47 | 10,85 | 10,40 | 10,54 | 0,09% | 79.839,00 |
| 16.04.2025 | 10,96 | 10,96 | 10,47 | 10,53 | -3,48% | 50.254,00 |
| 15.04.2025 | 10,77 | 11,42 | 10,45 | 10,91 | 1,21% | 120.515,00 |
| 14.04.2025 | 10,78 | 11,05 | 10,51 | 10,78 | 0,75% | 90.013,00 |
| 11.04.2025 | 11,21 | 11,72 | 10,60 | 10,70 | -4,21% | 87.305,00 |
| 10.04.2025 | 11,85 | 12,62 | 10,94 | 11,17 | -10,78% | 96.817,00 |
| 09.04.2025 | 11,86 | 13,38 | 11,64 | 12,52 | 5,30% | 97.072,00 |
| 08.04.2025 | 12,38 | 12,63 | 11,70 | 11,89 | -1,37% | 142.140,00 |