31,100€
5,07%
Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 03.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 31.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 30.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 29.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 28.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 27.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 24.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -3,90% | - |
| 23.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 22.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 21.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 20.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 17.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 16.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 15.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | - |
| 14.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 13.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 10.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 09.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 08.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 07.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 06.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 03.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -5,21% | - |
| 02.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 4,46% | 24,00 |
| 30.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 27.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 23.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 20.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 19.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -4,25% | - |
| 18.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 17.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 16.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 13.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 12.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 11.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 10.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 09.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 06.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 05.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 04.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 03.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 02.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 29.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 28.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |