32,100€
2,88%
Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 16.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 13.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 12.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 11.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 10.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 09.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 06.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 05.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 04.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 03.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 02.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 30.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 29.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 28.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 27.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 26.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 23.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 22.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 21.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 20.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 19.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 16.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 15.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 14.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 13.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 12.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 09.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 08.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 07.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 06.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 05.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 02.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 30.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 29.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 28.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 25.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 24.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 18,40% | - |
| 23.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -17,76% | - |
| 22.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 17.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 16.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 15.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 14.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 11.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -6,33% | - |
| 10.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 6,76% | - |
| 09.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 08.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 6,94% | - |
| 07.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -7,69% | - |
| 04.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -8,77% | - |
| 03.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 02.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 01.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 31.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 28.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 27.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 26.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 25.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 24.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 21.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 20.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 19.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 18.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 17.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 14.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 13.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 12.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 11.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
| 10.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 07.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 06.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 05.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,63% | - |
| 04.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 03.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 28.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 27.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 26.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 25.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 24.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 21.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 20.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 19.02.2025 | 40,20 | 40,80 | 40,20 | 40,80 | 0,99% | - |
| 18.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 17.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 14.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 13.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,85% | - |
| 12.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 11.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 10.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 07.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 06.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 05.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |