12,151$
1,85%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,73 | 12,28 | 11,73 | 12,14 | 1,79% | - |
| 03.04.2025 | 11,76 | 12,24 | 11,38 | 11,93 | -1,89% | 106.589,00 |
| 02.04.2025 | 12,60 | 12,82 | 12,12 | 12,16 | -5,15% | 68.983,00 |
| 01.04.2025 | 12,79 | 13,07 | 12,52 | 12,82 | 0,16% | 93.436,00 |
| 31.03.2025 | 12,69 | 13,11 | 12,32 | 12,80 | -0,85% | 127.408,00 |
| 28.03.2025 | 14,02 | 14,02 | 12,88 | 12,91 | -8,11% | 64.677,00 |
| 27.03.2025 | 13,98 | 14,13 | 13,72 | 14,05 | 0,79% | 55.692,00 |
| 26.03.2025 | 13,75 | 14,14 | 13,73 | 13,94 | 1,64% | 65.522,00 |
| 25.03.2025 | 14,65 | 14,65 | 13,63 | 13,72 | -6,57% | 51.215,00 |
| 24.03.2025 | 14,64 | 15,04 | 14,46 | 14,68 | 1,66% | 75.107,00 |
| 21.03.2025 | 14,82 | 15,20 | 14,08 | 14,44 | -3,67% | 143.625,00 |
| 20.03.2025 | 15,71 | 15,90 | 14,97 | 14,99 | -5,55% | 61.239,00 |
| 19.03.2025 | 15,45 | 15,98 | 15,40 | 15,87 | 2,06% | 69.909,00 |
| 18.03.2025 | 15,08 | 15,67 | 14,73 | 15,55 | 2,91% | 86.106,00 |
| 17.03.2025 | 14,72 | 15,17 | 14,56 | 15,11 | 1,89% | 122.264,00 |
| 14.03.2025 | 14,66 | 15,09 | 14,24 | 14,83 | 1,64% | 76.541,00 |
| 13.03.2025 | 14,61 | 14,92 | 14,39 | 14,59 | -1,62% | 66.492,00 |
| 12.03.2025 | 14,90 | 15,19 | 14,39 | 14,83 | -0,40% | 79.048,00 |
| 11.03.2025 | 15,32 | 15,52 | 14,66 | 14,89 | -2,04% | 86.104,00 |
| 10.03.2025 | 15,00 | 15,60 | 15,00 | 15,20 | 0,60% | 112.135,00 |
| 07.03.2025 | 14,15 | 15,35 | 14,15 | 15,11 | 5,15% | 78.253,00 |
| 06.03.2025 | 14,04 | 14,41 | 13,86 | 14,37 | 0,98% | 65.530,00 |
| 05.03.2025 | 14,20 | 14,47 | 13,99 | 14,23 | 0,89% | 92.498,00 |
| 04.03.2025 | 13,93 | 14,37 | 13,74 | 14,11 | -0,32% | 97.649,00 |
| 03.03.2025 | 14,71 | 14,88 | 13,92 | 14,15 | -3,02% | 86.436,00 |
| 28.02.2025 | 14,41 | 14,85 | 13,93 | 14,59 | 0,62% | 509.517,00 |
| 27.02.2025 | 14,80 | 15,10 | 14,36 | 14,50 | -2,42% | 68.520,00 |
| 26.02.2025 | 15,22 | 15,98 | 14,78 | 14,86 | -3,44% | 67.483,00 |
| 25.02.2025 | 16,03 | 16,03 | 15,27 | 15,39 | -1,22% | 95.142,00 |
| 24.02.2025 | 15,77 | 16,35 | 15,38 | 15,58 | -0,19% | 101.931,00 |
| 21.02.2025 | 16,57 | 17,39 | 15,59 | 15,61 | -5,16% | 67.619,00 |
| 20.02.2025 | 16,90 | 16,93 | 16,46 | 16,46 | -3,35% | 66.391,00 |
| 19.02.2025 | 17,39 | 17,39 | 16,99 | 17,03 | -3,24% | 61.957,00 |
| 18.02.2025 | 17,70 | 17,77 | 17,36 | 17,60 | -0,85% | 63.542,00 |
| 17.02.2025 | 17,71 | 17,75 | 17,71 | 17,75 | 0,29% | - |
| 14.02.2025 | 18,03 | 18,41 | 17,61 | 17,70 | -0,95% | 89.949,00 |
| 13.02.2025 | 17,42 | 17,98 | 17,10 | 17,87 | 3,59% | 72.544,00 |
| 12.02.2025 | 17,14 | 17,47 | 16,92 | 17,25 | -1,54% | 76.110,00 |
| 11.02.2025 | 17,03 | 17,63 | 17,03 | 17,52 | 1,62% | 61.650,00 |
| 10.02.2025 | 16,72 | 17,37 | 16,70 | 17,24 | 3,30% | 74.036,00 |
| 07.02.2025 | 16,86 | 17,04 | 16,51 | 16,69 | -0,77% | 79.019,00 |
| 06.02.2025 | 16,96 | 17,01 | 16,73 | 16,82 | -0,47% | 66.585,00 |
| 05.02.2025 | 16,35 | 16,99 | 16,23 | 16,90 | 3,81% | 115.655,00 |
| 04.02.2025 | 16,28 | 17,08 | 16,05 | 16,28 | -0,49% | 70.880,00 |
| 03.02.2025 | 16,47 | 16,61 | 16,20 | 16,36 | -1,86% | 78.085,00 |
| 31.01.2025 | 16,63 | 16,90 | 16,33 | 16,67 | -0,30% | 81.202,00 |
| 30.01.2025 | 16,42 | 17,37 | 16,29 | 16,72 | 2,39% | 98.357,00 |
| 29.01.2025 | 16,51 | 16,51 | 15,90 | 16,33 | -1,09% | 68.074,00 |
| 28.01.2025 | 18,66 | 18,66 | 16,09 | 16,51 | -11,85% | 139.183,00 |
| 27.01.2025 | 17,98 | 19,01 | 17,83 | 18,73 | 4,29% | 82.206,00 |
| 24.01.2025 | 17,87 | 18,23 | 17,58 | 17,96 | -0,50% | 56.845,00 |
| 23.01.2025 | 17,48 | 18,20 | 17,42 | 18,05 | 3,26% | 62.013,00 |
| 22.01.2025 | 17,79 | 17,96 | 17,32 | 17,48 | -1,91% | 53.185,00 |
| 21.01.2025 | 17,59 | 18,45 | 17,09 | 17,82 | 2,35% | 96.957,00 |
| 17.01.2025 | 17,43 | 17,46 | 17,12 | 17,41 | 0,93% | 53.672,00 |
| 16.01.2025 | 17,16 | 17,43 | 16,79 | 17,25 | 0,76% | 53.264,00 |
| 15.01.2025 | 17,33 | 17,33 | 16,90 | 17,12 | 1,12% | 32.356,00 |
| 14.01.2025 | 17,28 | 17,47 | 16,50 | 16,93 | -1,97% | 67.301,00 |
| 13.01.2025 | 16,71 | 17,43 | 16,56 | 17,27 | 2,86% | 109.962,00 |
| 10.01.2025 | 17,12 | 17,12 | 16,64 | 16,79 | -3,17% | 96.576,00 |
| 08.01.2025 | 17,28 | 17,63 | 16,87 | 17,34 | -0,12% | 75.427,00 |
| 07.01.2025 | 17,67 | 17,92 | 17,23 | 17,36 | -1,75% | 61.861,00 |
| 06.01.2025 | 17,75 | 18,07 | 17,58 | 17,67 | -0,34% | 87.154,00 |
| 03.01.2025 | 17,41 | 17,98 | 17,28 | 17,73 | 2,54% | 80.699,00 |
| 02.01.2025 | 17,76 | 18,11 | 17,24 | 17,29 | -1,98% | 50.604,00 |
| 31.12.2024 | 17,42 | 17,73 | 17,32 | 17,64 | 1,32% | 59.699,00 |
| 30.12.2024 | 17,21 | 17,65 | 16,99 | 17,41 | -0,11% | 71.343,00 |
| 27.12.2024 | 17,72 | 17,95 | 17,01 | 17,43 | -2,84% | 82.437,00 |
| 26.12.2024 | 17,73 | 17,94 | 16,93 | 17,94 | 1,01% | 154.106,00 |
| 24.12.2024 | 17,94 | 18,37 | 17,74 | 17,76 | -0,45% | 50.567,00 |
| 23.12.2024 | 17,17 | 17,90 | 17,06 | 17,84 | 3,90% | 122.869,00 |
| 20.12.2024 | 16,82 | 17,88 | 16,82 | 17,17 | 0,59% | 333.536,00 |
| 19.12.2024 | 17,23 | 17,51 | 16,74 | 17,07 | -0,41% | 115.918,00 |
| 18.12.2024 | 17,68 | 18,31 | 17,07 | 17,14 | -3,05% | 115.447,00 |
| 17.12.2024 | 17,13 | 17,83 | 17,00 | 17,68 | 2,85% | 123.024,00 |
| 16.12.2024 | 17,79 | 18,58 | 16,93 | 17,19 | -3,37% | 149.889,00 |
| 13.12.2024 | 18,40 | 18,51 | 17,71 | 17,79 | -3,68% | 95.161,00 |
| 12.12.2024 | 19,07 | 19,14 | 18,47 | 18,47 | -3,20% | 79.016,00 |
| 11.12.2024 | 19,49 | 19,49 | 19,05 | 19,08 | -1,40% | 267.903,00 |
| 10.12.2024 | 19,57 | 19,70 | 19,25 | 19,35 | -0,77% | 72.131,00 |
| 09.12.2024 | 18,88 | 19,71 | 18,88 | 19,50 | 2,69% | 107.234,00 |
| 06.12.2024 | 19,34 | 19,34 | 18,88 | 18,99 | -1,25% | 89.210,00 |
| 05.12.2024 | 19,70 | 19,94 | 19,14 | 19,23 | -2,48% | 84.305,00 |
| 04.12.2024 | 19,32 | 19,79 | 19,15 | 19,72 | 2,15% | 94.827,00 |
| 03.12.2024 | 19,77 | 19,77 | 19,24 | 19,31 | -2,35% | 68.086,00 |
| 02.12.2024 | 19,67 | 19,85 | 19,31 | 19,77 | 0,56% | 115.570,00 |
| 29.11.2024 | 19,50 | 19,80 | 19,16 | 19,66 | 0,92% | 43.702,00 |
| 27.11.2024 | 19,56 | 19,90 | 19,11 | 19,48 | -0,31% | 50.430,00 |
| 26.11.2024 | 19,63 | 19,65 | 19,12 | 19,54 | -0,51% | 109.134,00 |
| 25.11.2024 | 19,40 | 20,11 | 18,87 | 19,64 | 2,72% | 101.045,00 |
| 22.11.2024 | 19,58 | 19,79 | 19,03 | 19,12 | -1,75% | 65.922,00 |
| 21.11.2024 | 18,75 | 19,49 | 18,62 | 19,46 | 3,79% | 86.900,00 |
| 20.11.2024 | 18,77 | 18,97 | 18,63 | 18,75 | -0,42% | 99.554,00 |
| 19.11.2024 | 18,33 | 18,92 | 18,33 | 18,83 | 1,95% | 82.352,00 |
| 18.11.2024 | 19,22 | 19,22 | 18,41 | 18,47 | -3,50% | 109.292,00 |
| 15.11.2024 | 19,15 | 19,30 | 18,96 | 19,14 | 0,90% | 83.529,00 |
| 14.11.2024 | 20,39 | 20,39 | 18,93 | 18,97 | -6,55% | 76.703,00 |
| 13.11.2024 | 20,39 | 20,54 | 20,03 | 20,30 | -0,34% | 69.631,00 |
| 12.11.2024 | 21,10 | 21,29 | 20,19 | 20,37 | -4,10% | 100.344,00 |
| 11.11.2024 | 20,20 | 21,64 | 20,20 | 21,24 | 6,25% | 98.190,00 |