41,300€
9,84%
Echtzeit-Aktienkurs Virginia National Bankshares Corp
Bid:
Ask:
Aktienkurse zur Virginia National Bankshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,40 | 38,40 | 37,20 | 37,20 | -1,06% | - |
| 08.09.2026 | 38,40 | 38,40 | 37,60 | 37,60 | -2,08% | - |
| 07.09.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 04.09.2026 | 38,40 | 38,40 | 37,60 | 37,60 | 0,00% | - |
| 03.09.2026 | 38,20 | 38,20 | 37,60 | 37,60 | 1,08% | - |
| 02.09.2026 | 38,00 | 38,00 | 37,20 | 37,20 | 1,09% | - |
| 01.09.2026 | 38,00 | 38,00 | 36,80 | 36,80 | -0,54% | - |
| 31.08.2026 | 38,00 | 38,00 | 37,00 | 37,00 | -5,13% | - |
| 28.08.2026 | 37,80 | 39,00 | 37,80 | 39,00 | 5,41% | - |
| 27.08.2026 | 37,80 | 37,80 | 37,00 | 37,00 | -1,07% | - |
| 26.08.2026 | 38,20 | 38,20 | 37,40 | 37,40 | -5,08% | - |
| 25.08.2026 | 38,00 | 39,40 | 38,00 | 39,40 | 6,49% | - |
| 24.08.2026 | 38,00 | 38,00 | 37,00 | 37,00 | 0,00% | - |
| 21.08.2026 | 37,80 | 37,80 | 37,00 | 37,00 | 0,54% | - |
| 20.08.2026 | 38,00 | 38,00 | 36,80 | 36,80 | -2,65% | - |
| 19.08.2026 | 38,60 | 38,60 | 37,80 | 37,80 | 2,16% | - |
| 18.08.2026 | 38,00 | 38,00 | 37,00 | 37,00 | -1,07% | - |
| 17.08.2026 | 38,40 | 38,40 | 37,40 | 37,40 | -0,53% | - |
| 14.08.2026 | 38,60 | 38,60 | 37,60 | 37,60 | -1,57% | - |
| 13.08.2026 | 39,20 | 39,20 | 38,20 | 38,20 | 0,00% | - |
| 12.08.2026 | 38,80 | 38,80 | 38,20 | 38,20 | 0,53% | - |
| 11.08.2026 | 38,60 | 38,60 | 38,00 | 38,00 | -1,04% | - |
| 10.08.2026 | 39,40 | 39,40 | 38,40 | 38,40 | -0,52% | - |
| 07.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 06.08.2026 | 39,20 | 39,20 | 38,40 | 38,40 | -0,52% | - |
| 05.08.2026 | 39,20 | 39,20 | 38,60 | 38,60 | 2,12% | - |
| 04.08.2026 | 38,40 | 38,40 | 37,80 | 37,80 | 1,07% | - |
| 03.08.2026 | 37,80 | 37,80 | 37,40 | 37,40 | 0,54% | - |
| 31.07.2026 | 38,00 | 38,00 | 37,20 | 37,20 | 0,00% | - |
| 30.07.2026 | 38,00 | 38,00 | 37,20 | 37,20 | -0,53% | - |
| 29.07.2026 | 38,40 | 38,40 | 37,40 | 37,40 | -0,53% | - |
| 28.07.2026 | 38,40 | 38,40 | 37,60 | 37,60 | 1,08% | - |
| 27.07.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 2,76% | - |
| 24.07.2026 | 36,80 | 36,80 | 36,20 | 36,20 | 0,56% | - |
| 23.07.2026 | 37,00 | 37,00 | 36,00 | 36,00 | -2,17% | - |
| 22.07.2026 | 37,60 | 37,60 | 36,80 | 36,80 | -2,13% | - |
| 21.07.2026 | 38,20 | 38,20 | 37,60 | 37,60 | 0,00% | - |
| 20.07.2026 | 38,40 | 38,40 | 37,60 | 37,60 | -2,08% | - |
| 17.07.2026 | 39,40 | 39,40 | 38,40 | 38,40 | 3,78% | - |
| 16.07.2026 | 37,80 | 37,80 | 37,00 | 37,00 | -0,54% | - |
| 15.07.2026 | 37,80 | 37,80 | 37,20 | 37,20 | 0,00% | - |
| 14.07.2026 | 37,80 | 37,80 | 37,20 | 37,20 | 2,20% | - |
| 13.07.2026 | 37,20 | 37,20 | 36,40 | 36,40 | 0,00% | - |
| 10.07.2026 | 37,00 | 37,00 | 36,40 | 36,40 | 1,11% | - |
| 09.07.2026 | 36,80 | 36,80 | 36,00 | 36,00 | 1,69% | - |
| 08.07.2026 | 36,20 | 36,20 | 35,40 | 35,40 | -1,12% | - |
| 07.07.2026 | 36,40 | 36,40 | 35,80 | 35,80 | -2,19% | - |
| 06.07.2026 | 37,00 | 37,00 | 36,60 | 36,60 | -4,19% | - |
| 03.07.2026 | 36,80 | 38,20 | 36,80 | 38,20 | -2,55% | - |
| 02.07.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -8,84% | - |
| 29.06.2026 | 38,00 | 43,00 | 38,00 | 43,00 | 16,22% | 1,00 |
| 26.06.2026 | 38,00 | 38,00 | 37,00 | 37,00 | -0,54% | - |
| 25.06.2026 | 37,80 | 37,80 | 37,20 | 37,20 | 1,64% | - |
| 24.06.2026 | 37,20 | 37,40 | 36,60 | 36,60 | 3,98% | - |
| 23.06.2026 | 36,20 | 36,20 | 35,20 | 35,20 | -3,83% | - |
| 22.06.2026 | 37,00 | 37,20 | 36,60 | 36,60 | -4,69% | - |
| 19.06.2026 | 37,20 | 38,40 | 37,20 | 38,40 | 7,26% | - |
| 18.06.2026 | 36,20 | 36,20 | 35,80 | 35,80 | 1,13% | - |
| 17.06.2026 | 36,20 | 36,20 | 35,40 | 35,40 | -1,67% | - |
| 16.06.2026 | 36,80 | 36,80 | 36,00 | 36,00 | -1,64% | - |
| 15.06.2026 | 36,80 | 36,80 | 36,60 | 36,60 | 0,55% | - |
| 12.06.2026 | 36,60 | 36,60 | 36,40 | 36,40 | 1,11% | - |
| 11.06.2026 | 36,80 | 36,80 | 36,00 | 36,00 | 5,26% | - |
| 10.06.2026 | 35,60 | 35,60 | 34,20 | 34,20 | 4,27% | - |
| 09.06.2026 | 34,80 | 34,80 | 32,80 | 32,80 | -1,20% | - |
| 08.06.2026 | 34,80 | 34,80 | 33,20 | 33,20 | 1,22% | - |
| 05.06.2026 | 34,60 | 34,60 | 32,80 | 32,80 | 3,80% | - |
| 04.06.2026 | 33,00 | 33,00 | 31,60 | 31,60 | -3,66% | - |
| 03.06.2026 | 34,40 | 34,40 | 32,80 | 32,80 | 0,00% | - |
| 02.06.2026 | 34,40 | 34,40 | 32,80 | 32,80 | -2,38% | - |
| 01.06.2026 | 35,40 | 35,40 | 33,60 | 33,60 | 0,60% | - |
| 29.05.2026 | 35,00 | 35,00 | 33,40 | 33,40 | 0,00% | - |
| 28.05.2026 | 35,20 | 35,20 | 33,40 | 33,40 | 1,83% | - |
| 27.05.2026 | 34,60 | 34,60 | 32,80 | 32,80 | -4,09% | - |
| 26.05.2026 | 34,80 | 34,80 | 34,20 | 34,20 | -5,00% | - |
| 25.05.2026 | 34,80 | 36,00 | 34,80 | 36,00 | 8,43% | - |
| 22.05.2026 | 35,00 | 35,00 | 33,20 | 33,20 | -2,35% | - |
| 21.05.2026 | 35,00 | 35,00 | 34,00 | 34,00 | 6,25% | - |
| 20.05.2026 | 34,80 | 34,80 | 32,00 | 32,00 | 0,63% | - |
| 19.05.2026 | 34,40 | 34,40 | 31,80 | 31,80 | -0,62% | - |
| 18.05.2026 | 33,80 | 33,80 | 32,00 | 32,00 | -2,44% | - |
| 15.05.2026 | 34,80 | 34,80 | 32,80 | 32,80 | -1,20% | - |
| 14.05.2026 | 34,80 | 34,80 | 33,20 | 33,20 | 0,61% | - |
| 13.05.2026 | 34,60 | 34,60 | 33,00 | 33,00 | 1,23% | - |
| 12.05.2026 | 34,20 | 34,20 | 32,60 | 32,60 | -0,61% | - |
| 11.05.2026 | 35,20 | 35,20 | 32,80 | 32,80 | -8,38% | - |
| 08.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 07.05.2026 | 35,80 | 35,80 | 34,60 | 34,60 | 4,22% | - |
| 06.05.2026 | 35,20 | 35,40 | 33,20 | 33,20 | -0,60% | - |
| 05.05.2026 | 34,80 | 34,80 | 33,40 | 33,40 | 1,83% | - |
| 04.05.2026 | 34,60 | 34,60 | 32,80 | 32,80 | 0,00% | - |
| 30.04.2026 | 34,40 | 34,40 | 32,80 | 32,80 | -1,20% | - |
| 29.04.2026 | 35,00 | 35,00 | 33,20 | 33,20 | 1,84% | - |
| 28.04.2026 | 34,00 | 34,00 | 32,60 | 32,60 | 0,00% | - |
| 27.04.2026 | 34,00 | 34,00 | 32,60 | 32,60 | 0,62% | - |
| 24.04.2026 | 33,60 | 33,60 | 32,40 | 32,40 | -4,71% | - |
| 23.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 7,59% | - |
| 22.04.2026 | 33,20 | 33,20 | 31,60 | 31,60 | -0,63% | - |
| 21.04.2026 | 33,20 | 33,20 | 31,80 | 31,80 | -1,24% | - |
| 20.04.2026 | 33,80 | 33,80 | 32,20 | 32,20 | 1,26% | - |