Echtzeit-Aktienkurs National Bankshares
Bid:
Ask:
Aktienkurse zur National Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,80 | 34,80 | 33,11 | 33,17 | -2,21% | - |
| 25.02.2021 | 33,81 | 34,60 | 33,55 | 33,92 | -0,45% | - |
| 24.02.2021 | 34,08 | 34,08 | 34,08 | 34,08 | 1,88% | - |
| 23.02.2021 | 33,61 | 33,74 | 33,14 | 33,45 | 0,19% | - |
| 22.02.2021 | 33,44 | 33,55 | 33,25 | 33,38 | 0,56% | - |
| 19.02.2021 | 33,22 | 33,82 | 32,84 | 33,20 | 0,97% | - |
| 18.02.2021 | 32,91 | 33,27 | 32,83 | 32,88 | 1,61% | - |
| 17.02.2021 | 33,17 | 33,84 | 32,36 | 32,36 | -2,30% | - |
| 16.02.2021 | 32,79 | 33,39 | 32,74 | 33,12 | 1,22% | - |
| 12.02.2021 | 32,45 | 32,84 | 32,15 | 32,72 | 1,13% | - |
| 11.02.2021 | 32,26 | 32,41 | 31,91 | 32,35 | 0,56% | - |
| 10.02.2021 | 32,61 | 32,67 | 31,53 | 32,17 | -0,60% | - |
| 09.02.2021 | 31,92 | 32,37 | 31,79 | 32,37 | 0,59% | - |
| 08.02.2021 | 32,17 | 32,39 | 31,59 | 32,18 | 0,00% | - |
| 05.02.2021 | 32,34 | 32,52 | 31,55 | 32,18 | 0,75% | - |
| 04.02.2021 | 31,65 | 32,06 | 31,50 | 31,94 | 2,39% | - |
| 03.02.2021 | 31,34 | 31,48 | 30,55 | 31,19 | -0,95% | - |
| 02.02.2021 | 30,98 | 31,87 | 30,85 | 31,49 | 0,75% | - |
| 01.02.2021 | 30,89 | 31,41 | 30,48 | 31,26 | 0,79% | - |
| 29.01.2021 | 31,61 | 31,62 | 30,85 | 31,01 | -2,47% | - |
| 28.01.2021 | 32,36 | 32,63 | 0,00 | 31,80 | -2,05% | - |
| 27.01.2021 | 32,36 | 33,00 | 31,23 | 32,46 | 0,64% | - |
| 26.01.2021 | 33,24 | 33,24 | 32,01 | 32,26 | -0,94% | - |
| 25.01.2021 | 31,71 | 32,80 | 31,59 | 32,56 | 0,51% | - |
| 22.01.2021 | 32,02 | 32,47 | 31,64 | 32,40 | -0,18% | - |
| 21.01.2021 | 31,89 | 32,88 | 31,74 | 32,46 | 0,39% | - |
| 20.01.2021 | 32,43 | 32,74 | 32,14 | 32,33 | -2,53% | - |
| 19.01.2021 | 32,51 | 33,29 | 32,51 | 33,17 | -0,02% | - |
| 15.01.2021 | 32,72 | 33,31 | 32,04 | 33,18 | 0,59% | - |
| 14.01.2021 | 33,12 | 33,49 | 32,55 | 32,98 | -0,23% | - |
| 13.01.2021 | 33,98 | 34,37 | 32,46 | 33,06 | -1,64% | - |
| 12.01.2021 | 33,66 | 33,93 | 33,22 | 33,61 | 1,28% | - |
| 11.01.2021 | 33,06 | 33,51 | 32,76 | 33,18 | 0,61% | - |
| 08.01.2021 | 33,41 | 33,41 | 32,00 | 32,98 | -1,21% | - |
| 07.01.2021 | 33,26 | 33,50 | 32,90 | 33,39 | 1,40% | - |
| 06.01.2021 | 32,80 | 34,65 | 32,30 | 32,93 | 4,09% | - |
| 05.01.2021 | 31,71 | 32,02 | 31,24 | 31,63 | 0,02% | - |
| 04.01.2021 | 31,44 | 31,69 | 30,73 | 31,63 | 0,22% | - |
| 31.12.2020 | 31,27 | 31,97 | 30,83 | 31,56 | -0,57% | - |
| 30.12.2020 | 31,46 | 31,95 | 31,26 | 31,74 | 1,08% | - |
| 29.12.2020 | 31,24 | 31,51 | 31,11 | 31,40 | 0,13% | - |
| 28.12.2020 | 31,36 | 31,36 | 31,36 | 31,36 | 2,40% | - |
| 24.12.2020 | 31,92 | 32,85 | 30,62 | 30,62 | -3,95% | - |
| 23.12.2020 | 31,80 | 31,94 | 31,70 | 31,88 | 2,20% | - |
| 22.12.2020 | 30,94 | 31,22 | 30,93 | 31,20 | 0,66% | - |
| 21.12.2020 | 31,10 | 31,10 | 30,83 | 30,99 | -0,11% | - |
| 18.12.2020 | 31,81 | 32,00 | 31,03 | 31,03 | -2,01% | - |
| 17.12.2020 | 31,20 | 31,89 | 31,14 | 31,66 | -0,92% | - |
| 16.12.2020 | 33,20 | 33,25 | 31,95 | 31,96 | -2,72% | - |
| 15.12.2020 | 32,55 | 33,02 | 32,37 | 32,85 | 1,55% | - |
| 14.12.2020 | 32,70 | 32,99 | 32,35 | 32,35 | -0,48% | - |
| 11.12.2020 | 32,93 | 32,97 | 32,51 | 32,51 | -1,83% | - |
| 10.12.2020 | 32,96 | 33,16 | 32,79 | 33,11 | -0,15% | - |
| 09.12.2020 | 33,23 | 33,41 | 32,67 | 33,16 | -6,12% | - |
| 08.12.2020 | 32,71 | 2.159,27 | 30,46 | 35,32 | 7,65% | - |
| 07.12.2020 | 32,34 | 32,90 | 32,28 | 32,81 | 0,12% | - |
| 04.12.2020 | 32,20 | 32,81 | 32,12 | 32,77 | 1,94% | - |
| 03.12.2020 | 31,84 | 32,30 | 31,80 | 32,15 | 6,09% | - |
| 02.12.2020 | 31,27 | 32,11 | 17,33 | 30,30 | -2,18% | - |
| 01.12.2020 | 31,21 | 31,45 | 30,36 | 30,98 | 1,86% | - |
| 30.11.2020 | 30,61 | 31,27 | 27,97 | 30,41 | 6,70% | - |
| 27.11.2020 | 30,91 | 32,05 | 28,50 | 28,50 | -5,96% | - |
| 25.11.2020 | 31,01 | 31,01 | 30,31 | 30,31 | -1,91% | - |
| 24.11.2020 | 31,33 | 31,52 | 30,86 | 30,90 | 1,70% | - |
| 23.11.2020 | 31,17 | 31,39 | 30,35 | 30,38 | -1,52% | - |
| 20.11.2020 | 30,47 | 30,96 | 30,36 | 30,85 | -2,00% | - |
| 19.11.2020 | 31,48 | 31,48 | 31,48 | 31,48 | -0,69% | - |
| 18.11.2020 | 31,89 | 31,99 | 31,38 | 31,70 | -2,05% | - |
| 17.11.2020 | 32,37 | 32,37 | 32,37 | 32,37 | 1,70% | - |
| 16.11.2020 | 32,38 | 32,44 | 31,79 | 31,83 | 1,92% | - |
| 13.11.2020 | 30,25 | 31,46 | 29,55 | 31,23 | 2,85% | - |
| 12.11.2020 | 30,23 | 30,89 | 29,78 | 30,36 | -1,14% | - |
| 11.11.2020 | 29,59 | 31,60 | 29,59 | 30,71 | -0,81% | - |
| 10.11.2020 | 30,58 | 31,89 | 30,58 | 30,96 | 0,95% | - |
| 09.11.2020 | 0,00 | 31,74 | 0,00 | 30,67 | 8,51% | - |
| 06.11.2020 | 29,88 | 29,88 | 27,92 | 28,27 | -0,63% | - |
| 05.11.2020 | 28,07 | 28,48 | 27,70 | 28,45 | 3,14% | - |
| 04.11.2020 | 27,92 | 28,49 | 26,63 | 27,58 | -5,21% | - |
| 03.11.2020 | 28,16 | 29,20 | 28,00 | 29,10 | 4,58% | - |
| 02.11.2020 | 28,10 | 28,10 | 27,41 | 27,82 | 1,61% | - |
| 30.10.2020 | 27,17 | 27,64 | 26,92 | 27,38 | -0,18% | - |
| 29.10.2020 | 27,17 | 27,56 | 26,56 | 27,43 | 1,26% | - |
| 28.10.2020 | 26,99 | 27,57 | 26,27 | 27,09 | -1,04% | - |
| 27.10.2020 | 27,50 | 27,52 | 26,73 | 27,38 | 0,13% | - |
| 26.10.2020 | 26,69 | 27,47 | 26,64 | 27,34 | -0,33% | - |
| 23.10.2020 | 27,01 | 27,43 | 26,75 | 27,43 | 1,48% | - |
| 22.10.2020 | 26,23 | 27,48 | 26,18 | 27,03 | 3,44% | - |
| 21.10.2020 | 26,25 | 26,40 | 25,68 | 26,13 | -0,13% | - |
| 20.10.2020 | 26,43 | 26,43 | 25,78 | 26,17 | -1,62% | - |
| 19.10.2020 | 26,54 | 26,75 | 25,94 | 26,60 | 1,37% | - |
| 16.10.2020 | 26,25 | 26,46 | 25,72 | 26,24 | -0,13% | - |
| 15.10.2020 | 25,60 | 26,59 | 25,56 | 26,27 | 0,19% | - |
| 14.10.2020 | 0,00 | 26,43 | 0,00 | 26,22 | -0,76% | - |
| 13.10.2020 | 25,43 | 26,70 | 25,43 | 26,42 | 0,17% | - |
| 12.10.2020 | 26,60 | 26,60 | 25,76 | 26,38 | 0,84% | - |
| 09.10.2020 | 26,69 | 26,83 | 25,49 | 26,16 | -2,53% | - |
| 08.10.2020 | 26,81 | 28,26 | 26,41 | 26,84 | 0,34% | - |
| 07.10.2020 | 27,98 | 28,68 | 26,61 | 26,75 | -1,24% | - |
| 06.10.2020 | 28,11 | 28,11 | 26,50 | 27,08 | 1,58% | - |
| 05.10.2020 | 27,59 | 27,59 | 26,26 | 26,66 | 2,48% | - |