47,000€
7,80%
Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,80 | 47,20 | 44,80 | 46,90 | 7,57% | - |
| 21.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 20.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 19.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 18.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 15.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 14.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 13.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 12.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 11.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 08.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -4,29% | - |
| 07.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 12,56% | - |
| 06.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 4,02% | - |
| 05.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 04.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 01.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 31.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 30.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 29.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | - |
| 28.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 25.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 24.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 7,94% | - |
| 23.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 22.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 21.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 18.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 17.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 16.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 15.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 14.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | - |
| 11.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 10.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 09.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 08.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 07.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
| 04.10.2024 | 35,80 | 37,60 | 35,80 | 37,60 | 5,62% | 139,00 |
| 03.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 02.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -3,24% | - |
| 01.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 30.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 27.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 26.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 25.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 24.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 23.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 20.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 19.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 18.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 17.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 16.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 13.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 12.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 11.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 10.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 09.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 06.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 05.09.2024 | 37,80 | 38,40 | 37,80 | 38,40 | 0,52% | - |
| 04.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 03.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 02.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 30.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 29.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 28.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 27.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 26.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | - |
| 23.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 22.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 21.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 20.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 19.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 16.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 15.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 14.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 13.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 12.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 09.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 08.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 07.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 06.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 05.08.2024 | 34,60 | 34,60 | 34,20 | 34,20 | -5,00% | - |
| 02.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -5,26% | - |
| 01.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 31.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 30.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | - |
| 29.07.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 2,58% | - |
| 26.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 25.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -4,39% | - |
| 24.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 23.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 22.07.2024 | 39,60 | 40,40 | 39,60 | 40,40 | 2,54% | - |
| 19.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 18.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 17.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 4,71% | - |
| 16.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 15.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 12.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 3,91% | - |
| 11.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 10.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 09.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 08.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |