14,945$
-0,43%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,75 | 15,92 | 14,61 | 15,01 | 2,53% | 17,00 |
| 06.03.2026 | 13,82 | 14,83 | 13,58 | 14,64 | 4,27% | 17,00 |
| 05.03.2026 | 12,90 | 14,18 | 12,77 | 14,04 | 7,01% | 17,00 |
| 04.03.2026 | 13,47 | 13,81 | 13,12 | 13,12 | -2,02% | 64.002,00 |
| 03.03.2026 | 13,88 | 13,88 | 13,27 | 13,39 | -3,32% | 120.667,00 |
| 02.03.2026 | 13,22 | 14,46 | 13,22 | 13,85 | 3,28% | 225.053,00 |
| 27.02.2026 | 13,24 | 13,79 | 13,19 | 13,41 | -0,22% | 58.483,00 |
| 26.02.2026 | 12,98 | 13,57 | 12,95 | 13,44 | 3,94% | 77.783,00 |
| 25.02.2026 | 12,55 | 13,05 | 12,35 | 12,93 | 3,52% | 97.918,00 |
| 24.02.2026 | 12,45 | 12,71 | 12,16 | 12,49 | -0,08% | 69.668,00 |
| 23.02.2026 | 13,51 | 14,05 | 12,49 | 12,50 | -8,56% | 98.707,00 |
| 20.02.2026 | 13,36 | 14,04 | 13,14 | 13,67 | 9,80% | 135.564,00 |
| 19.02.2026 | 12,32 | 12,66 | 11,99 | 12,45 | 0,97% | 85.192,00 |
| 18.02.2026 | 12,06 | 12,52 | 11,87 | 12,33 | 2,49% | 77.779,00 |
| 17.02.2026 | 12,08 | 12,54 | 11,74 | 12,03 | -0,41% | 134.323,00 |
| 13.02.2026 | 12,80 | 13,12 | 12,05 | 12,08 | -5,85% | 93.411,00 |
| 12.02.2026 | 13,85 | 13,86 | 12,65 | 12,83 | -6,69% | 113.287,00 |
| 11.02.2026 | 14,51 | 14,96 | 13,12 | 13,75 | -5,56% | 200.940,00 |
| 10.02.2026 | 15,45 | 15,47 | 13,92 | 14,56 | -5,27% | 218.537,00 |
| 09.02.2026 | 15,97 | 15,97 | 15,27 | 15,37 | -3,58% | 206.949,00 |
| 06.02.2026 | 16,14 | 16,45 | 15,59 | 15,94 | 0,06% | 307.850,00 |
| 05.02.2026 | 15,24 | 16,07 | 15,01 | 15,93 | 4,32% | 192.592,00 |
| 04.02.2026 | 17,51 | 17,87 | 14,93 | 15,27 | -13,34% | 166.574,00 |
| 03.02.2026 | 21,45 | 21,45 | 16,66 | 17,62 | -19,54% | 196.394,00 |
| 02.02.2026 | 20,51 | 22,00 | 19,97 | 21,90 | 7,67% | 87.640,00 |
| 30.01.2026 | 19,94 | 20,42 | 19,74 | 20,34 | 1,45% | 63.313,00 |
| 29.01.2026 | 20,01 | 20,23 | 19,54 | 20,05 | 1,21% | 70.954,00 |
| 28.01.2026 | 20,17 | 20,62 | 19,53 | 19,81 | -2,65% | 76.884,00 |
| 27.01.2026 | 20,90 | 21,00 | 20,00 | 20,35 | -2,19% | 57.140,00 |
| 26.01.2026 | 21,18 | 21,50 | 20,63 | 20,81 | -1,26% | 45.923,00 |
| 23.01.2026 | 21,87 | 21,96 | 20,74 | 21,07 | -4,27% | 38.032,00 |
| 22.01.2026 | 22,39 | 22,54 | 21,28 | 22,01 | -2,09% | 70.863,00 |
| 21.01.2026 | 21,98 | 22,76 | 21,53 | 22,48 | 2,70% | 80.839,00 |
| 20.01.2026 | 21,94 | 22,79 | 21,85 | 21,89 | -1,18% | 112.573,00 |
| 19.01.2026 | 22,18 | 22,24 | 22,14 | 22,15 | -0,31% | - |
| 16.01.2026 | 21,23 | 22,29 | 21,23 | 22,22 | 4,32% | 78.174,00 |
| 15.01.2026 | 20,88 | 21,68 | 20,58 | 21,30 | 2,21% | 96.202,00 |
| 14.01.2026 | 20,76 | 21,01 | 20,49 | 20,84 | -0,19% | 79.490,00 |
| 13.01.2026 | 20,50 | 21,00 | 20,24 | 20,88 | 2,20% | 55.140,00 |
| 12.01.2026 | 19,74 | 20,45 | 19,44 | 20,43 | 3,60% | 52.988,00 |
| 09.01.2026 | 19,54 | 19,86 | 19,34 | 19,72 | 1,18% | 48.115,00 |
| 08.01.2026 | 18,76 | 19,81 | 18,76 | 19,49 | 3,12% | 51.819,00 |
| 07.01.2026 | 19,41 | 19,41 | 18,43 | 18,90 | -2,35% | 52.442,00 |
| 06.01.2026 | 18,65 | 19,40 | 18,62 | 19,36 | 3,28% | 93.541,00 |
| 05.01.2026 | 18,03 | 19,18 | 18,01 | 18,74 | 3,94% | 70.344,00 |
| 02.01.2026 | 18,75 | 18,95 | 17,85 | 18,03 | -3,94% | 67.666,00 |
| 31.12.2025 | 18,62 | 18,80 | 18,35 | 18,77 | 0,64% | 44.612,00 |
| 30.12.2025 | 18,97 | 19,38 | 18,60 | 18,65 | -1,69% | 48.959,00 |
| 29.12.2025 | 18,68 | 19,05 | 18,33 | 18,97 | 1,66% | 114.446,00 |
| 26.12.2025 | 18,69 | 18,81 | 18,40 | 18,66 | -0,80% | 61.320,00 |
| 24.12.2025 | 18,92 | 19,16 | 18,68 | 18,81 | -1,05% | 29.669,00 |
| 23.12.2025 | 18,77 | 19,20 | 18,63 | 19,01 | 0,69% | 86.131,00 |
| 22.12.2025 | 18,58 | 19,20 | 18,53 | 18,88 | 0,96% | 69.171,00 |
| 19.12.2025 | 19,17 | 19,17 | 18,50 | 18,70 | -3,11% | 278.554,00 |
| 18.12.2025 | 18,79 | 19,39 | 18,62 | 19,30 | 3,43% | 104.111,00 |
| 17.12.2025 | 18,35 | 18,75 | 18,07 | 18,66 | 1,25% | 94.028,00 |
| 16.12.2025 | 17,97 | 18,48 | 17,88 | 18,43 | 2,39% | 104.346,00 |
| 15.12.2025 | 17,73 | 18,01 | 17,32 | 18,00 | 2,04% | 69.368,00 |
| 12.12.2025 | 17,43 | 17,87 | 16,65 | 17,64 | 1,26% | 89.788,00 |
| 11.12.2025 | 17,04 | 17,74 | 17,04 | 17,42 | 2,89% | 77.171,00 |
| 10.12.2025 | 16,04 | 17,08 | 15,68 | 16,93 | 5,55% | 172.830,00 |
| 09.12.2025 | 15,70 | 16,11 | 15,58 | 16,04 | 1,04% | 49.143,00 |
| 08.12.2025 | 15,88 | 16,19 | 15,37 | 15,88 | 0,03% | 70.628,00 |
| 05.12.2025 | 16,24 | 16,40 | 15,69 | 15,87 | -2,76% | 97.149,00 |
| 04.12.2025 | 16,16 | 16,53 | 16,03 | 16,32 | 1,18% | 49.409,00 |
| 03.12.2025 | 16,30 | 16,43 | 16,06 | 16,13 | -0,43% | 67.058,00 |
| 02.12.2025 | 16,79 | 16,79 | 16,15 | 16,20 | -3,51% | 76.033,00 |
| 01.12.2025 | 16,99 | 17,06 | 16,50 | 16,79 | -1,18% | 76.940,00 |
| 28.11.2025 | 17,25 | 17,25 | 16,76 | 16,99 | -1,62% | 54.020,00 |
| 26.11.2025 | 17,89 | 17,97 | 17,17 | 17,27 | -4,16% | 64.639,00 |
| 25.11.2025 | 17,45 | 18,27 | 17,38 | 18,02 | 3,74% | 83.107,00 |
| 24.11.2025 | 17,63 | 17,98 | 17,01 | 17,37 | -1,64% | 133.482,00 |
| 21.11.2025 | 16,52 | 17,90 | 16,36 | 17,66 | 6,32% | 146.386,00 |
| 20.11.2025 | 16,47 | 16,95 | 15,90 | 16,61 | 1,84% | 103.189,00 |
| 19.11.2025 | 16,04 | 16,38 | 15,92 | 16,31 | 1,37% | 58.515,00 |
| 18.11.2025 | 15,99 | 16,22 | 15,84 | 16,09 | 0,44% | 71.624,00 |
| 17.11.2025 | 15,21 | 16,17 | 14,90 | 16,02 | 5,15% | 108.094,00 |
| 14.11.2025 | 15,45 | 15,75 | 14,75 | 15,24 | -2,28% | 96.865,00 |
| 13.11.2025 | 15,42 | 15,72 | 14,88 | 15,59 | 1,17% | 71.367,00 |
| 12.11.2025 | 15,00 | 15,43 | 14,96 | 15,41 | 3,42% | 109.885,00 |
| 11.11.2025 | 14,50 | 15,04 | 13,86 | 14,90 | 2,62% | 122.376,00 |
| 10.11.2025 | 14,89 | 14,89 | 14,37 | 14,52 | -1,22% | 93.152,00 |
| 07.11.2025 | 14,34 | 14,78 | 14,14 | 14,70 | 2,51% | 104.628,00 |
| 06.11.2025 | 14,06 | 14,36 | 13,73 | 14,34 | 1,88% | 76.430,00 |
| 05.11.2025 | 13,91 | 14,11 | 13,39 | 14,08 | 2,14% | 86.373,00 |
| 04.11.2025 | 13,17 | 14,18 | 13,14 | 13,78 | 4,24% | 162.724,00 |
| 03.11.2025 | 13,38 | 13,47 | 13,16 | 13,22 | -1,05% | 49.662,00 |
| 31.10.2025 | 13,06 | 13,38 | 12,62 | 13,36 | 1,98% | 107.609,00 |
| 30.10.2025 | 13,28 | 13,29 | 12,78 | 13,10 | -2,60% | 115.623,00 |
| 29.10.2025 | 13,30 | 13,90 | 13,20 | 13,45 | 1,51% | 141.133,00 |
| 28.10.2025 | 11,43 | 14,00 | 11,43 | 13,25 | 16,02% | 273.232,00 |
| 27.10.2025 | 11,77 | 11,77 | 11,32 | 11,42 | -2,06% | 86.331,00 |
| 24.10.2025 | 11,81 | 12,02 | 11,51 | 11,66 | 0,05% | 59.385,00 |
| 23.10.2025 | 11,96 | 11,99 | 11,59 | 11,65 | -2,07% | - |
| 22.10.2025 | 12,04 | 12,16 | 11,76 | 11,90 | -1,57% | 64.623,00 |
| 21.10.2025 | 11,93 | 12,14 | 11,80 | 12,09 | 1,34% | 62.189,00 |
| 20.10.2025 | 11,70 | 11,99 | 11,60 | 11,93 | 2,39% | 129.406,00 |
| 17.10.2025 | 11,66 | 11,80 | 11,57 | 11,65 | -0,24% | - |
| 16.10.2025 | 11,56 | 11,77 | 11,20 | 11,68 | 2,01% | 102.889,00 |
| 15.10.2025 | 11,56 | 11,87 | 11,32 | 11,45 | -0,61% | 54.446,00 |