44,500€
8,54%
Echtzeit-Aktienkurs Virginia National Bankshares Corp
Bid:
Ask:
Aktienkurse zur Virginia National Bankshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 41,80 | 41,80 | 41,00 | 41,00 | -3,30% | - |
| 19.10.2026 | 43,00 | 43,20 | 42,40 | 42,40 | -0,93% | - |
| 16.10.2026 | 43,40 | 43,40 | 42,80 | 42,80 | 1,42% | - |
| 15.10.2026 | 43,00 | 43,00 | 42,20 | 42,20 | 1,44% | - |
| 14.10.2026 | 42,60 | 42,60 | 41,60 | 41,60 | 1,46% | - |
| 13.10.2026 | 41,80 | 41,80 | 41,00 | 41,00 | 1,99% | - |
| 12.10.2026 | 41,20 | 41,20 | 40,20 | 40,20 | -1,47% | - |
| 09.10.2026 | 41,60 | 41,60 | 40,80 | 40,80 | 0,99% | - |
| 08.10.2026 | 41,00 | 41,00 | 40,40 | 40,40 | 1,51% | - |
| 07.10.2026 | 40,80 | 40,80 | 39,80 | 39,80 | 1,02% | - |
| 06.10.2026 | 40,20 | 40,20 | 39,40 | 39,40 | 1,03% | - |
| 05.10.2026 | 40,00 | 40,00 | 39,00 | 39,00 | -2,99% | - |
| 02.10.2026 | 40,40 | 40,40 | 40,20 | 40,20 | 2,55% | - |
| 01.10.2026 | 40,00 | 40,00 | 39,20 | 39,20 | -1,01% | - |
| 30.09.2026 | 40,40 | 40,40 | 39,60 | 39,60 | -1,49% | - |
| 29.09.2026 | 40,80 | 41,00 | 40,20 | 40,20 | -3,37% | - |
| 28.09.2026 | 40,40 | 41,60 | 40,40 | 41,60 | 8,33% | - |
| 25.09.2026 | 39,20 | 39,20 | 38,40 | 38,40 | 0,52% | - |
| 24.09.2026 | 39,20 | 39,20 | 38,20 | 38,20 | -2,05% | - |
| 23.09.2026 | 40,00 | 40,00 | 39,00 | 39,00 | -1,02% | - |
| 22.09.2026 | 40,00 | 40,00 | 39,40 | 39,40 | 3,14% | - |
| 21.09.2026 | 39,00 | 39,00 | 38,20 | 38,20 | 0,00% | - |
| 18.09.2026 | 39,00 | 39,00 | 38,20 | 38,20 | -1,04% | - |
| 17.09.2026 | 39,00 | 39,00 | 38,60 | 38,60 | -1,03% | - |
| 16.09.2026 | 39,80 | 39,80 | 39,00 | 39,00 | -1,52% | - |
| 15.09.2026 | 40,60 | 40,60 | 39,60 | 39,60 | 0,51% | - |
| 14.09.2026 | 40,40 | 40,60 | 39,40 | 39,40 | 1,55% | - |
| 11.09.2026 | 39,20 | 39,20 | 38,80 | 38,80 | 2,65% | - |
| 10.09.2026 | 38,80 | 38,80 | 37,80 | 37,80 | 1,61% | - |
| 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% | - |