Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 38,94 | 38,94 | 38,75 | 38,76 | -2,45% | - |
25.02.2021 | 39,19 | 40,45 | 39,18 | 39,73 | 0,79% | - |
24.02.2021 | 39,40 | 39,98 | 39,22 | 39,42 | 0,83% | - |
23.02.2021 | 38,51 | 39,39 | 38,38 | 39,10 | 3,19% | - |
22.02.2021 | 36,76 | 38,01 | 36,71 | 37,89 | 4,34% | - |
19.02.2021 | 35,56 | 36,32 | 35,48 | 36,31 | 2,96% | - |
18.02.2021 | 35,55 | 35,65 | 34,80 | 35,27 | -1,11% | - |
17.02.2021 | 35,97 | 36,21 | 35,58 | 35,66 | -1,53% | - |
16.02.2021 | 36,20 | 36,69 | 35,95 | 36,22 | 1,33% | - |
12.02.2021 | 35,51 | 35,89 | 35,16 | 35,74 | 1,17% | - |
11.02.2021 | 35,42 | 35,61 | 34,91 | 35,33 | -0,35% | - |
10.02.2021 | 35,67 | 36,03 | 35,30 | 35,45 | -1,09% | - |
09.02.2021 | 35,04 | 36,00 | 34,98 | 35,84 | 1,19% | - |
08.02.2021 | 35,36 | 35,53 | 34,97 | 35,42 | 1,03% | - |
05.02.2021 | 34,88 | 35,15 | 34,57 | 35,06 | 0,54% | - |
04.02.2021 | 34,87 | 34,88 | 34,87 | 34,87 | 4,25% | - |
03.02.2021 | 33,77 | 33,84 | 33,05 | 33,45 | -2,45% | - |
02.02.2021 | 34,50 | 34,87 | 34,20 | 34,29 | 0,72% | - |
01.02.2021 | 34,00 | 34,10 | 34,00 | 34,05 | 2,01% | - |
29.01.2021 | 33,78 | 33,85 | 33,09 | 33,38 | -0,85% | - |
28.01.2021 | 33,86 | 34,81 | 0,00 | 33,66 | 0,07% | - |
27.01.2021 | 33,71 | 34,00 | 33,02 | 33,64 | -2,94% | - |
26.01.2021 | 35,40 | 35,56 | 34,59 | 34,66 | -1,95% | - |
25.01.2021 | 35,57 | 35,59 | 34,76 | 35,35 | -1,97% | - |
22.01.2021 | 34,84 | 36,40 | 34,78 | 36,06 | 2,30% | - |
21.01.2021 | 35,25 | 35,26 | 35,24 | 35,25 | -2,29% | - |
20.01.2021 | 35,68 | 36,54 | 35,20 | 36,07 | 0,03% | - |
19.01.2021 | 35,74 | 36,23 | 35,58 | 36,06 | 1,09% | - |
15.01.2021 | 35,43 | 36,03 | 35,04 | 35,67 | -1,99% | - |
14.01.2021 | 35,48 | 37,09 | 35,18 | 36,40 | 2,83% | - |
13.01.2021 | 35,70 | 35,72 | 35,20 | 35,40 | -0,84% | - |
12.01.2021 | 35,60 | 36,04 | 35,38 | 35,70 | 0,55% | - |
11.01.2021 | 35,19 | 35,55 | 35,17 | 35,50 | 0,24% | - |
08.01.2021 | 35,33 | 35,65 | 34,90 | 35,42 | -2,07% | - |
07.01.2021 | 36,04 | 36,26 | 35,50 | 36,17 | 0,71% | - |
06.01.2021 | 34,89 | 36,38 | 34,84 | 35,91 | 9,18% | - |
05.01.2021 | 33,14 | 33,30 | 32,40 | 32,89 | 0,64% | - |
04.01.2021 | 32,91 | 32,93 | 32,22 | 32,68 | -0,49% | - |
31.12.2020 | 32,75 | 33,00 | 32,10 | 32,84 | 1,09% | - |
30.12.2020 | 32,73 | 32,80 | 32,38 | 32,49 | 0,49% | - |
29.12.2020 | 32,79 | 32,84 | 32,21 | 32,33 | -0,31% | - |
28.12.2020 | 33,11 | 33,17 | 32,33 | 32,43 | -2,19% | - |
24.12.2020 | 32,90 | 34,15 | 32,60 | 33,15 | 0,24% | - |
23.12.2020 | 32,54 | 33,08 | 32,41 | 33,07 | 2,45% | - |
22.12.2020 | 32,56 | 32,64 | 32,21 | 32,28 | -0,97% | - |
21.12.2020 | 32,23 | 32,62 | 32,21 | 32,60 | -1,08% | - |
18.12.2020 | 33,52 | 33,69 | 32,77 | 32,95 | -2,07% | - |
17.12.2020 | 33,26 | 33,76 | 33,04 | 33,65 | 0,85% | - |
16.12.2020 | 33,18 | 34,10 | 33,04 | 33,36 | 0,39% | - |
15.12.2020 | 32,49 | 33,42 | 32,38 | 33,23 | -0,64% | - |
14.12.2020 | 33,05 | 33,46 | 32,48 | 33,45 | 2,18% | - |
11.12.2020 | 33,12 | 33,64 | 32,35 | 32,73 | 0,29% | - |
10.12.2020 | 33,42 | 33,42 | 32,64 | 32,64 | -2,20% | - |
09.12.2020 | 33,87 | 33,88 | 33,29 | 33,37 | -1,24% | - |
08.12.2020 | 33,42 | 34,96 | 33,33 | 33,79 | 1,73% | - |
07.12.2020 | 33,57 | 34,36 | 33,22 | 33,22 | -1,06% | - |
04.12.2020 | 33,62 | 36,80 | 32,80 | 33,57 | 2,21% | - |
03.12.2020 | 33,13 | 33,13 | 30,32 | 32,85 | -0,27% | - |
02.12.2020 | 33,28 | 33,29 | 32,94 | 32,94 | 2,25% | - |
01.12.2020 | 33,07 | 33,07 | 29,90 | 32,21 | 0,55% | - |
30.11.2020 | 32,47 | 32,60 | 32,04 | 32,04 | -2,14% | - |
27.11.2020 | 32,27 | 32,97 | 32,03 | 32,74 | -0,24% | - |
25.11.2020 | 33,06 | 33,07 | 32,27 | 32,82 | -2,34% | - |
24.11.2020 | 33,17 | 33,74 | 33,03 | 33,60 | 3,27% | - |
23.11.2020 | 32,92 | 33,29 | 32,50 | 32,54 | -0,55% | - |
20.11.2020 | 32,64 | 32,72 | 32,33 | 32,72 | -1,64% | - |
19.11.2020 | 32,96 | 33,57 | 32,73 | 33,26 | -0,42% | - |
18.11.2020 | 34,16 | 34,22 | 33,34 | 33,40 | -0,37% | - |
17.11.2020 | 33,80 | 34,41 | 33,52 | 33,53 | -2,15% | - |
16.11.2020 | 34,38 | 34,61 | 34,00 | 34,26 | 3,16% | - |
13.11.2020 | 32,86 | 33,50 | 32,54 | 33,21 | 2,66% | - |
12.11.2020 | 32,06 | 32,44 | 31,71 | 32,35 | -3,46% | - |
11.11.2020 | 33,31 | 34,07 | 32,46 | 33,51 | -1,46% | - |
10.11.2020 | 34,42 | 34,81 | 33,95 | 34,01 | 0,92% | - |
09.11.2020 | 32,51 | 34,58 | 0,00 | 33,70 | 15,37% | - |
06.11.2020 | 30,45 | 30,45 | 29,01 | 29,21 | -2,10% | - |
05.11.2020 | 29,71 | 30,11 | 29,28 | 29,83 | 3,24% | - |
04.11.2020 | 29,51 | 29,99 | 0,00 | 28,90 | -6,41% | - |
03.11.2020 | 31,15 | 31,18 | 30,58 | 30,88 | 1,25% | - |
02.11.2020 | 30,83 | 30,83 | 30,19 | 30,50 | 1,57% | - |
30.10.2020 | 30,74 | 30,80 | 29,83 | 30,03 | -0,83% | - |
29.10.2020 | 30,07 | 30,45 | 29,55 | 30,28 | 0,97% | - |
28.10.2020 | 30,43 | 30,56 | 29,93 | 29,99 | -2,33% | - |
27.10.2020 | 31,77 | 31,84 | 30,29 | 30,70 | -3,47% | - |
26.10.2020 | 31,76 | 31,81 | 31,32 | 31,81 | -4,12% | - |
23.10.2020 | 32,76 | 33,17 | 32,13 | 33,17 | 3,29% | - |
22.10.2020 | 31,23 | 32,50 | 31,14 | 32,12 | 5,04% | - |
21.10.2020 | 30,86 | 30,88 | 30,43 | 30,58 | 1,02% | - |
20.10.2020 | 30,59 | 30,71 | 30,10 | 30,27 | 2,65% | - |
19.10.2020 | 30,61 | 30,61 | 29,49 | 29,49 | -2,11% | - |
16.10.2020 | 29,64 | 30,21 | 29,45 | 30,12 | 2,76% | - |
15.10.2020 | 29,11 | 29,93 | 28,98 | 29,31 | 0,69% | - |
14.10.2020 | 29,90 | 29,90 | 29,04 | 29,11 | -2,28% | - |
13.10.2020 | 29,94 | 30,02 | 29,49 | 29,79 | -1,11% | - |
12.10.2020 | 30,13 | 30,22 | 29,79 | 30,13 | 1,12% | - |
09.10.2020 | 30,06 | 30,19 | 29,64 | 29,79 | 0,39% | - |
08.10.2020 | 29,28 | 29,82 | 29,14 | 29,68 | 2,36% | - |
07.10.2020 | 29,37 | 29,62 | 28,58 | 28,99 | 0,10% | - |
06.10.2020 | 28,77 | 29,80 | 28,56 | 28,96 | 1,74% | - |
05.10.2020 | 27,94 | 28,47 | 27,94 | 28,47 | 5,48% | - |