11,636$
0,83%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,41 | 11,62 | 11,01 | 11,52 | 0,35% | 117.082,00 |
| 13.10.2025 | 11,67 | 11,81 | 11,43 | 11,48 | 0,00% | 95.609,00 |
| 10.10.2025 | 11,72 | 11,85 | 11,28 | 11,48 | -2,05% | 108.487,00 |
| 09.10.2025 | 11,90 | 11,92 | 11,66 | 11,72 | -1,68% | 73.543,00 |
| 08.10.2025 | 12,12 | 12,30 | 11,90 | 11,92 | -0,83% | 93.843,00 |
| 07.10.2025 | 12,02 | 12,25 | 11,91 | 12,02 | -0,41% | 101.658,00 |
| 06.10.2025 | 12,25 | 12,25 | 11,82 | 12,07 | -2,77% | 113.347,00 |
| 03.10.2025 | 12,50 | 12,73 | 12,41 | 12,41 | -0,37% | - |
| 02.10.2025 | 12,49 | 12,53 | 12,22 | 12,46 | -0,32% | 69.191,00 |
| 01.10.2025 | 12,84 | 12,84 | 12,26 | 12,50 | -2,27% | 81.623,00 |
| 30.09.2025 | 12,68 | 12,97 | 12,59 | 12,79 | 0,16% | 149.334,00 |
| 29.09.2025 | 13,36 | 13,36 | 12,74 | 12,77 | -3,98% | 83.879,00 |
| 26.09.2025 | 13,81 | 13,81 | 13,05 | 13,30 | -3,97% | 76.447,00 |
| 25.09.2025 | 14,41 | 14,45 | 13,81 | 13,85 | -4,81% | 68.585,00 |
| 24.09.2025 | 14,71 | 14,89 | 14,44 | 14,55 | -0,82% | 44.266,00 |
| 23.09.2025 | 15,20 | 15,43 | 14,33 | 14,67 | -3,61% | 93.734,00 |
| 22.09.2025 | 14,87 | 15,36 | 14,70 | 15,22 | 2,84% | 98.010,00 |
| 19.09.2025 | 15,95 | 16,09 | 14,70 | 14,80 | -6,86% | 196.339,00 |
| 18.09.2025 | 15,96 | 16,30 | 15,72 | 15,89 | -0,03% | 209.814,00 |
| 17.09.2025 | 16,06 | 16,34 | 15,83 | 15,90 | -1,03% | 100.815,00 |
| 16.09.2025 | 16,14 | 16,21 | 15,98 | 16,06 | -0,86% | 71.894,00 |
| 15.09.2025 | 16,09 | 16,46 | 15,91 | 16,20 | 1,19% | 99.835,00 |
| 12.09.2025 | 16,20 | 16,20 | 15,85 | 16,01 | -1,17% | 76.146,00 |
| 11.09.2025 | 15,99 | 16,28 | 15,99 | 16,20 | 1,95% | 68.661,00 |
| 10.09.2025 | 16,07 | 16,09 | 15,64 | 15,89 | -1,55% | 82.433,00 |
| 09.09.2025 | 15,76 | 16,17 | 15,50 | 16,14 | 2,35% | 91.249,00 |
| 08.09.2025 | 15,50 | 15,77 | 15,34 | 15,77 | 2,40% | 84.726,00 |
| 05.09.2025 | 15,01 | 15,67 | 14,91 | 15,40 | 2,94% | 133.413,00 |
| 04.09.2025 | 14,88 | 15,11 | 14,75 | 14,96 | 1,46% | 117.358,00 |
| 03.09.2025 | 14,98 | 15,25 | 14,70 | 14,75 | -2,16% | 105.672,00 |
| 02.09.2025 | 14,55 | 15,15 | 14,55 | 15,07 | 2,59% | 105.607,00 |
| 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 |