Echtzeit-Aktienkurs Access National Corp
Bid:
Ask:
Aktienkurse zur Access National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.02.2019 | 23,61 | 23,61 | 23,61 | 23,61 | -0,30% | - |
| 31.01.2019 | 24,18 | 24,18 | 23,47 | 23,68 | -1,91% | 16.837,00 |
| 30.01.2019 | 24,30 | 24,45 | 24,14 | 24,14 | -0,58% | 2.533,00 |
| 29.01.2019 | 24,32 | 24,52 | 24,18 | 24,28 | 0,25% | 4.016,00 |
| 28.01.2019 | 24,19 | 24,34 | 24,01 | 24,22 | 0,04% | 5.743,00 |
| 25.01.2019 | 23,85 | 24,39 | 23,84 | 24,21 | 1,42% | 8.430,00 |
| 24.01.2019 | 24,12 | 24,13 | 23,70 | 23,87 | -0,38% | 4.712,00 |
| 23.01.2019 | 24,44 | 24,44 | 23,93 | 23,96 | -1,28% | 3.135,00 |
| 22.01.2019 | 24,21 | 24,53 | 23,78 | 24,27 | -0,08% | 9.136,00 |
| 18.01.2019 | 24,04 | 24,54 | 23,94 | 24,29 | 0,21% | 4.059,00 |
| 17.01.2019 | 24,29 | 24,45 | 24,05 | 24,24 | 0,08% | 3.217,00 |
| 16.01.2019 | 24,01 | 24,23 | 24,00 | 24,22 | 1,94% | 3.903,00 |
| 15.01.2019 | 23,80 | 23,95 | 23,44 | 23,76 | -0,46% | 8.807,00 |
| 14.01.2019 | 23,60 | 24,07 | 23,56 | 23,87 | 1,14% | 5.105,00 |
| 11.01.2019 | 23,50 | 23,68 | 23,36 | 23,60 | -0,17% | 5.088,00 |
| 10.01.2019 | 23,52 | 23,68 | 23,38 | 23,64 | -0,55% | 6.762,00 |
| 09.01.2019 | 24,00 | 24,27 | 23,69 | 23,77 | -0,63% | 5.562,00 |
| 08.01.2019 | 23,78 | 23,92 | 23,49 | 23,92 | 1,14% | 12.869,00 |
| 07.01.2019 | 23,15 | 23,75 | 23,12 | 23,65 | 2,51% | 7.586,00 |
| 04.01.2019 | 22,63 | 23,14 | 22,63 | 23,07 | 4,15% | 3.432,00 |
| 03.01.2019 | 21,92 | 22,50 | 21,84 | 22,15 | 1,00% | 3.020,00 |
| 02.01.2019 | 21,66 | 21,93 | 21,66 | 21,93 | 2,91% | 2.096,00 |
| 31.12.2018 | 21,10 | 21,31 | 21,10 | 21,31 | 0,33% | 862,00 |
| 28.12.2018 | 21,39 | 21,52 | 21,03 | 21,24 | 2,36% | 2.296,00 |
| 27.12.2018 | 21,10 | 21,12 | 20,58 | 20,75 | -2,63% | 1.397,00 |
| 26.12.2018 | 20,97 | 21,34 | 20,97 | 21,31 | 3,20% | 768,00 |
| 24.12.2018 | 20,80 | 20,98 | 20,65 | 20,65 | -1,15% | 1.922,00 |
| 21.12.2018 | 21,41 | 21,46 | 20,85 | 20,89 | -2,25% | 2.782,00 |
| 20.12.2018 | 21,34 | 21,54 | 21,20 | 21,37 | 0,28% | 7.155,00 |
| 19.12.2018 | 21,94 | 22,18 | 21,26 | 21,31 | -4,05% | 5.741,00 |
| 18.12.2018 | 22,67 | 22,78 | 22,13 | 22,21 | -1,16% | 4.714,00 |
| 17.12.2018 | 22,20 | 22,84 | 22,10 | 22,47 | 0,13% | 6.444,00 |
| 14.12.2018 | 23,26 | 23,26 | 22,35 | 22,44 | -3,07% | 6.186,00 |
| 13.12.2018 | 23,79 | 23,82 | 23,06 | 23,15 | -3,14% | 6.313,00 |
| 12.12.2018 | 23,76 | 24,19 | 23,65 | 23,90 | 1,01% | 7.944,00 |
| 11.12.2018 | 24,45 | 24,49 | 23,56 | 23,66 | -2,31% | 9.501,00 |
| 10.12.2018 | 24,53 | 24,53 | 23,79 | 24,22 | -0,98% | 9.370,00 |
| 07.12.2018 | 24,56 | 24,80 | 24,23 | 24,46 | -0,49% | 3.326,00 |
| 06.12.2018 | 24,24 | 24,59 | 23,95 | 24,58 | -0,24% | 10.610,00 |
| 04.12.2018 | 26,10 | 26,10 | 24,51 | 24,64 | -6,13% | 7.685,00 |
| 03.12.2018 | 26,82 | 26,82 | 25,90 | 26,25 | -0,79% | 4.964,00 |
| 30.11.2018 | 25,88 | 26,46 | 25,88 | 26,46 | 2,40% | 2.866,00 |
| 29.11.2018 | 26,03 | 26,03 | 25,68 | 25,84 | -1,00% | 3.135,00 |
| 28.11.2018 | 25,86 | 26,25 | 25,86 | 26,10 | 1,05% | 4.961,00 |
| 27.11.2018 | 25,74 | 25,83 | 25,67 | 25,83 | -0,58% | 2.791,00 |
| 26.11.2018 | 25,96 | 26,14 | 25,85 | 25,98 | 1,17% | 39.903,00 |
| 23.11.2018 | 25,35 | 25,77 | 25,26 | 25,68 | 0,51% | 19.978,00 |
| 21.11.2018 | 25,58 | 25,74 | 25,38 | 25,55 | 0,39% | 3.005,00 |
| 20.11.2018 | 25,21 | 25,58 | 25,21 | 25,45 | 0,24% | 2.839,00 |
| 19.11.2018 | 26,38 | 26,44 | 25,36 | 25,39 | -3,39% | 26.449,00 |
| 16.11.2018 | 26,16 | 26,28 | 26,02 | 26,28 | 0,31% | 1.405,00 |
| 15.11.2018 | 25,93 | 26,24 | 25,88 | 26,20 | 1,16% | 2.311,00 |
| 14.11.2018 | 26,51 | 26,51 | 25,86 | 25,90 | -1,11% | 1.163,00 |
| 13.11.2018 | 26,44 | 26,58 | 26,17 | 26,19 | -0,27% | 2.433,00 |
| 12.11.2018 | 26,72 | 26,72 | 26,26 | 26,26 | -1,17% | 8.515,00 |
| 09.11.2018 | 26,81 | 26,81 | 26,45 | 26,57 | -1,01% | 2.878,00 |
| 08.11.2018 | 26,51 | 26,84 | 26,46 | 26,84 | 0,98% | 3.697,00 |
| 07.11.2018 | 26,61 | 26,61 | 26,13 | 26,58 | -0,23% | 3.432,00 |
| 06.11.2018 | 26,60 | 26,75 | 26,50 | 26,64 | 0,38% | 6.179,00 |
| 05.11.2018 | 26,46 | 26,69 | 26,17 | 26,54 | 0,45% | 6.076,00 |
| 02.11.2018 | 26,34 | 26,52 | 26,29 | 26,42 | 0,88% | 4.018,00 |
| 01.11.2018 | 26,09 | 26,25 | 25,93 | 26,19 | 0,85% | 9.543,00 |
| 31.10.2018 | 25,80 | 26,07 | 25,71 | 25,97 | 1,29% | 9.505,00 |
| 30.10.2018 | 25,29 | 25,64 | 25,29 | 25,64 | 1,54% | 7.538,00 |
| 29.10.2018 | 25,46 | 25,88 | 25,19 | 25,25 | 0,92% | 9.305,00 |
| 26.10.2018 | 24,58 | 25,16 | 24,41 | 25,02 | 1,17% | 8.196,00 |
| 25.10.2018 | 24,47 | 24,80 | 24,33 | 24,73 | 3,26% | 5.925,00 |
| 24.10.2018 | 24,92 | 24,92 | 23,95 | 23,95 | -3,97% | 7.802,00 |
| 23.10.2018 | 24,68 | 25,14 | 24,55 | 24,94 | 0,16% | 10.171,00 |
| 22.10.2018 | 25,72 | 25,72 | 24,80 | 24,90 | -2,70% | 6.823,00 |
| 19.10.2018 | 26,17 | 26,32 | 25,58 | 25,59 | -3,14% | 7.517,00 |
| 18.10.2018 | 26,61 | 26,99 | 26,37 | 26,42 | -1,20% | 9.302,00 |
| 17.10.2018 | 26,76 | 27,03 | 26,15 | 26,74 | -1,11% | 20.206,00 |
| 16.10.2018 | 27,41 | 27,41 | 26,80 | 27,04 | -0,73% | 13.324,00 |
| 15.10.2018 | 27,13 | 27,45 | 26,97 | 27,24 | 0,70% | 13.929,00 |
| 12.10.2018 | 28,13 | 28,17 | 26,74 | 27,05 | -3,43% | 17.421,00 |
| 11.10.2018 | 28,94 | 28,94 | 28,01 | 28,01 | -3,45% | 12.238,00 |
| 10.10.2018 | 29,23 | 29,49 | 28,99 | 29,01 | 0,00% | 14.475,00 |
| 09.10.2018 | 29,07 | 29,38 | 28,95 | 29,01 | 0,00% | 17.785,00 |
| 08.10.2018 | 28,71 | 29,13 | 28,60 | 29,01 | 1,19% | 18.358,00 |
| 05.10.2018 | 28,01 | 28,67 | 27,85 | 28,67 | 6,86% | 71.214,00 |
| 04.10.2018 | 27,04 | 27,04 | 26,61 | 26,83 | -0,30% | 5.024,00 |
| 03.10.2018 | 26,07 | 27,36 | 26,07 | 26,91 | 3,66% | 7.225,00 |
| 02.10.2018 | 26,23 | 26,23 | 25,89 | 25,96 | -0,95% | 3.064,00 |
| 01.10.2018 | 26,96 | 27,05 | 26,21 | 26,21 | -3,28% | 3.677,00 |
| 28.09.2018 | 27,02 | 27,17 | 27,02 | 27,10 | 0,71% | 2.537,00 |
| 27.09.2018 | 27,01 | 27,10 | 26,80 | 26,91 | -0,70% | 2.722,00 |
| 26.09.2018 | 26,95 | 27,15 | 26,95 | 27,10 | -0,33% | 2.511,00 |
| 25.09.2018 | 27,13 | 27,26 | 27,03 | 27,19 | -0,22% | 4.236,00 |
| 24.09.2018 | 27,59 | 27,62 | 27,25 | 27,25 | -2,19% | 1.695,00 |
| 21.09.2018 | 27,92 | 27,93 | 27,69 | 27,86 | -0,25% | 4.619,00 |
| 20.09.2018 | 27,73 | 28,07 | 27,73 | 27,93 | 2,01% | 2.776,00 |
| 19.09.2018 | 27,27 | 27,61 | 27,20 | 27,38 | 1,00% | 6.482,00 |
| 18.09.2018 | 27,05 | 27,27 | 27,05 | 27,11 | -0,55% | 1.282,00 |
| 17.09.2018 | 27,40 | 27,40 | 27,24 | 27,26 | -0,73% | 4.501,00 |
| 14.09.2018 | 27,35 | 27,47 | 27,32 | 27,46 | 0,18% | 2.238,00 |
| 13.09.2018 | 27,54 | 27,71 | 27,16 | 27,41 | -0,83% | 4.694,00 |
| 12.09.2018 | 27,39 | 27,64 | 27,18 | 27,64 | 0,04% | 4.639,00 |
| 11.09.2018 | 27,75 | 27,84 | 27,60 | 27,63 | -0,86% | 2.123,00 |
| 10.09.2018 | 27,91 | 27,91 | 27,74 | 27,87 | 0,29% | 2.608,00 |