Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 54,95 | 54,95 | 51,69 | 52,10 | -2,12% | - |
| 25.02.2021 | 53,52 | 54,63 | 53,08 | 53,23 | -0,51% | - |
| 24.02.2021 | 51,99 | 53,68 | 51,86 | 53,51 | 3,74% | - |
| 23.02.2021 | 50,98 | 51,92 | 50,31 | 51,58 | 4,60% | - |
| 22.02.2021 | 49,14 | 49,87 | 0,00 | 49,31 | -0,52% | - |
| 19.02.2021 | 49,70 | 50,04 | 49,24 | 49,57 | 1,46% | - |
| 18.02.2021 | 47,21 | 49,17 | 46,28 | 48,85 | 2,82% | - |
| 17.02.2021 | 47,53 | 47,53 | 47,28 | 47,51 | 0,39% | - |
| 16.02.2021 | 48,21 | 48,37 | 47,02 | 47,33 | -4,25% | - |
| 12.02.2021 | 50,58 | 50,89 | 48,91 | 49,43 | -3,26% | - |
| 11.02.2021 | 50,45 | 51,68 | 0,00 | 51,09 | -0,17% | - |
| 10.02.2021 | 51,28 | 51,53 | 49,68 | 51,18 | -2,55% | - |
| 09.02.2021 | 51,77 | 52,67 | 0,00 | 52,52 | 1,60% | - |
| 08.02.2021 | 50,30 | 52,03 | 49,84 | 51,69 | 2,47% | - |
| 05.02.2021 | 49,57 | 50,48 | 48,77 | 50,45 | 1,13% | - |
| 04.02.2021 | 50,31 | 50,31 | 49,88 | 49,88 | 3,10% | - |
| 03.02.2021 | 47,42 | 48,87 | 46,95 | 48,38 | 1,33% | - |
| 02.02.2021 | 46,76 | 48,58 | 46,69 | 47,75 | 2,79% | - |
| 01.02.2021 | 45,38 | 47,37 | 44,52 | 46,45 | 2,19% | - |
| 29.01.2021 | 45,24 | 46,29 | 44,41 | 45,46 | 0,21% | - |
| 28.01.2021 | 46,35 | 46,53 | 45,27 | 45,36 | -3,11% | - |
| 27.01.2021 | 46,74 | 47,41 | 45,91 | 46,82 | -2,48% | - |
| 26.01.2021 | 48,24 | 48,24 | 48,01 | 48,01 | 0,24% | - |
| 25.01.2021 | 47,74 | 48,23 | 46,49 | 47,89 | -0,83% | - |
| 22.01.2021 | 47,93 | 49,02 | 47,45 | 48,29 | 2,06% | - |
| 21.01.2021 | 46,67 | 47,78 | 46,50 | 47,32 | -0,52% | - |
| 20.01.2021 | 48,13 | 48,44 | 46,43 | 47,56 | 0,20% | - |
| 19.01.2021 | 47,07 | 48,24 | 47,07 | 47,47 | 1,77% | - |
| 15.01.2021 | 45,76 | 46,95 | 45,45 | 46,64 | 0,97% | - |
| 14.01.2021 | 45,51 | 47,06 | 45,33 | 46,19 | 2,56% | - |
| 13.01.2021 | 45,05 | 46,09 | 44,82 | 45,04 | -2,44% | - |
| 12.01.2021 | 45,24 | 46,68 | 44,96 | 46,16 | 2,77% | - |
| 11.01.2021 | 45,34 | 45,34 | 44,29 | 44,92 | -0,55% | - |
| 08.01.2021 | 44,77 | 45,69 | 44,23 | 45,17 | 1,15% | - |
| 07.01.2021 | 44,94 | 45,17 | 43,95 | 44,65 | -1,29% | - |
| 06.01.2021 | 42,71 | 45,35 | 42,71 | 45,24 | 4,92% | - |
| 05.01.2021 | 42,93 | 43,69 | 42,82 | 43,12 | 0,22% | - |
| 04.01.2021 | 43,35 | 43,52 | 42,10 | 43,02 | 0,66% | - |
| 31.12.2020 | 42,97 | 43,14 | 42,42 | 42,74 | -1,01% | - |
| 30.12.2020 | 43,58 | 43,89 | 42,22 | 43,18 | -1,67% | - |
| 29.12.2020 | 43,82 | 44,44 | 43,18 | 43,91 | 4,09% | - |
| 28.12.2020 | 42,19 | 42,19 | 42,19 | 42,19 | 9,15% | - |
| 24.12.2020 | 44,49 | 45,40 | 38,65 | 38,65 | -12,82% | - |
| 23.12.2020 | 45,15 | 45,37 | 44,25 | 44,34 | -2,29% | - |
| 22.12.2020 | 46,07 | 46,19 | 45,21 | 45,38 | -0,99% | - |
| 21.12.2020 | 46,26 | 46,57 | 45,47 | 45,83 | -4,90% | - |
| 18.12.2020 | 47,90 | 49,16 | 47,28 | 48,19 | 0,81% | - |
| 17.12.2020 | 47,67 | 48,31 | 47,20 | 47,81 | 0,19% | - |
| 16.12.2020 | 48,09 | 48,14 | 47,27 | 47,72 | -0,22% | - |
| 15.12.2020 | 47,53 | 48,39 | 47,39 | 47,82 | 0,42% | - |
| 14.12.2020 | 48,05 | 48,41 | 46,87 | 47,62 | 0,38% | - |
| 11.12.2020 | 47,78 | 47,91 | 47,02 | 47,44 | 0,07% | - |
| 10.12.2020 | 47,14 | 48,31 | 47,13 | 47,41 | 0,33% | - |
| 09.12.2020 | 47,30 | 47,79 | 46,50 | 47,25 | 3,82% | - |
| 08.12.2020 | 46,22 | 48,37 | 26,87 | 45,51 | -6,11% | - |
| 07.12.2020 | 49,52 | 50,55 | 48,00 | 48,47 | -3,32% | - |
| 04.12.2020 | 50,01 | 50,56 | 49,04 | 50,14 | 2,32% | - |
| 03.12.2020 | 48,27 | 50,51 | 48,00 | 49,00 | 2,03% | - |
| 02.12.2020 | 48,52 | 2.168,61 | 28,40 | 48,03 | -5,28% | - |
| 01.12.2020 | 51,61 | 52,03 | 49,91 | 50,70 | -1,58% | - |
| 30.11.2020 | 52,46 | 52,95 | 51,03 | 51,52 | 72,32% | - |
| 27.11.2020 | 53,22 | 54,67 | 29,90 | 29,90 | -44,65% | - |
| 25.11.2020 | 54,02 | 54,02 | 54,02 | 54,02 | -2,61% | - |
| 24.11.2020 | 53,77 | 56,68 | 53,77 | 55,47 | 2,51% | - |
| 23.11.2020 | 54,96 | 55,32 | 54,11 | 54,11 | -0,44% | - |
| 20.11.2020 | 54,38 | 55,33 | 54,15 | 54,35 | -1,33% | - |
| 19.11.2020 | 54,03 | 55,89 | 53,62 | 55,08 | -0,86% | - |
| 18.11.2020 | 55,70 | 56,11 | 55,23 | 55,56 | -1,07% | - |
| 17.11.2020 | 56,16 | 56,16 | 56,16 | 56,16 | 0,37% | - |
| 16.11.2020 | 56,23 | 56,23 | 54,40 | 55,95 | -0,52% | - |
| 13.11.2020 | 57,05 | 57,24 | 54,71 | 56,25 | -1,39% | - |
| 12.11.2020 | 57,81 | 58,34 | 55,76 | 57,04 | -1,11% | - |
| 11.11.2020 | 57,68 | 57,68 | 57,68 | 57,68 | -1,07% | - |
| 10.11.2020 | 57,95 | 59,35 | 0,00 | 58,30 | 2,34% | - |
| 09.11.2020 | 54,11 | 59,57 | 54,11 | 56,97 | 6,33% | - |
| 06.11.2020 | 53,39 | 54,76 | 53,39 | 53,58 | -3,44% | - |
| 05.11.2020 | 53,78 | 55,49 | 53,78 | 55,49 | 2,30% | - |
| 04.11.2020 | 53,05 | 55,13 | 53,05 | 54,24 | -2,43% | - |
| 03.11.2020 | 53,81 | 55,72 | 53,48 | 55,59 | 5,72% | - |
| 02.11.2020 | 52,09 | 53,69 | 52,09 | 52,58 | 1,66% | - |
| 30.10.2020 | 51,25 | 52,02 | 50,57 | 51,72 | -0,43% | - |
| 29.10.2020 | 50,14 | 51,95 | 50,06 | 51,95 | 1,82% | - |
| 28.10.2020 | 50,27 | 51,78 | 49,66 | 51,02 | -1,71% | - |
| 27.10.2020 | 52,93 | 53,12 | 50,60 | 51,91 | -1,91% | - |
| 26.10.2020 | 53,09 | 53,09 | 51,44 | 52,92 | -3,11% | - |
| 23.10.2020 | 53,13 | 54,62 | 52,79 | 54,62 | 2,37% | - |
| 22.10.2020 | 52,75 | 54,04 | 52,51 | 53,35 | 1,11% | - |
| 21.10.2020 | 52,15 | 54,13 | 51,78 | 52,77 | -2,90% | - |
| 20.10.2020 | 53,13 | 54,34 | 52,14 | 54,34 | 2,08% | - |
| 19.10.2020 | 53,98 | 54,21 | 52,84 | 53,24 | 0,53% | - |
| 16.10.2020 | 52,48 | 53,97 | 52,15 | 52,96 | -2,86% | - |
| 15.10.2020 | 52,06 | 54,52 | 51,57 | 54,52 | 3,55% | - |
| 14.10.2020 | 53,75 | 53,75 | 51,52 | 52,65 | -1,20% | - |
| 13.10.2020 | 53,79 | 53,79 | 52,43 | 53,29 | -0,15% | - |
| 12.10.2020 | 52,97 | 53,69 | 51,95 | 53,37 | 0,29% | - |
| 09.10.2020 | 54,67 | 54,67 | 52,64 | 53,21 | -0,53% | - |
| 08.10.2020 | 53,67 | 54,23 | 52,16 | 53,50 | 2,90% | - |
| 07.10.2020 | 53,21 | 53,24 | 50,57 | 51,99 | 0,27% | - |
| 06.10.2020 | 55,17 | 55,84 | 50,43 | 51,85 | -0,41% | - |
| 05.10.2020 | 51,72 | 52,79 | 50,17 | 52,06 | 1,92% | - |