15,031$
4,38%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 12,08 | 12,55 | 11,55 | 12,06 | -2,78% | 111.283,00 |
| 04.04.2025 | 12,00 | 12,48 | 11,51 | 12,40 | 3,94% | 120.439,00 |
| 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 |