31,400€
1,95%
Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 06.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 05.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 04.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 03.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 31.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 30.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | - |
| 29.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 28.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 27.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 24.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 23.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 22.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 21.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 20.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 17.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -6,92% | - |
| 16.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 15.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 14.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 13.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -4,35% | - |
| 10.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 09.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 08.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 07.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 06.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 03.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 02.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 01.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 30.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 29.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 26.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 25.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 24.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 23.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 22.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 19.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 7,45% | - |
| 18.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 17.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 16.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 15.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 12.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 10.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 05.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 04.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 03.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 02.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 01.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 29.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 28.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 27.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 26.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 25.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 22.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 21.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 20.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 19.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 18.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 15.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 14.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 13.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 12.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 11.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 08.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 07.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 06.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 05.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 04.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 01.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 31.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 30.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 29.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 28.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 25.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 24.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 23.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 22.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 21.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 18.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 17.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 16.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 15.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 14.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 11.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 10.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 09.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 08.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 07.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 04.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 03.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 02.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 01.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 30.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 27.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 26.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 25.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 24.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 23.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 20.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 19.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 18.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |