31,750$
3,49%
Echtzeit-Aktienkurs NACCO Industries
Bid:
Ask:
Aktienkurse zur NACCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 30,78 | 31,87 | 30,56 | 31,75 | 3,49% | 3.020,00 |
| 04.11.2024 | 30,24 | 31,00 | 30,15 | 30,68 | 0,99% | 11.365,00 |
| 01.11.2024 | 31,99 | 31,99 | 30,15 | 30,38 | -2,97% | 11.314,00 |
| 31.10.2024 | 31,99 | 32,00 | 30,02 | 31,31 | 6,39% | 23.422,00 |
| 30.10.2024 | 29,18 | 30,25 | 29,01 | 29,43 | -1,27% | 11.276,00 |
| 29.10.2024 | 27,31 | 29,98 | 27,31 | 29,81 | 8,09% | 31.039,00 |
| 28.10.2024 | 27,07 | 27,89 | 26,85 | 27,58 | 1,96% | 11.739,00 |
| 25.10.2024 | 27,11 | 27,58 | 26,80 | 27,05 | -0,22% | 6.526,00 |
| 24.10.2024 | 27,31 | 27,69 | 26,95 | 27,11 | -1,35% | 21.559,00 |
| 23.10.2024 | 27,56 | 27,69 | 27,27 | 27,48 | -1,15% | 4.091,00 |
| 22.10.2024 | 27,55 | 28,11 | 27,31 | 27,80 | -0,54% | 14.884,00 |
| 21.10.2024 | 28,75 | 28,75 | 27,95 | 27,95 | -2,78% | 7.760,00 |
| 18.10.2024 | 28,30 | 28,97 | 28,27 | 28,75 | 1,59% | 10.823,00 |
| 17.10.2024 | 28,31 | 28,49 | 28,05 | 28,30 | -0,53% | 3.668,00 |
| 16.10.2024 | 26,81 | 28,47 | 26,81 | 28,45 | 3,91% | 19.950,00 |
| 15.10.2024 | 26,85 | 27,66 | 26,82 | 27,38 | 0,66% | 24.264,00 |
| 14.10.2024 | 26,93 | 27,40 | 26,70 | 27,20 | 0,59% | 21.085,00 |
| 11.10.2024 | 27,22 | 27,22 | 26,31 | 27,04 | 0,71% | 19.414,00 |
| 10.10.2024 | 26,60 | 27,06 | 26,40 | 26,85 | 0,86% | 6.984,00 |
| 09.10.2024 | 26,15 | 27,10 | 26,15 | 26,62 | 1,18% | 20.909,00 |
| 08.10.2024 | 27,16 | 27,21 | 26,20 | 26,31 | -2,63% | 30.510,00 |
| 07.10.2024 | 28,07 | 28,07 | 27,02 | 27,02 | -2,70% | 9.186,00 |
| 04.10.2024 | 27,87 | 28,08 | 27,65 | 27,77 | 0,47% | 5.286,00 |
| 03.10.2024 | 27,40 | 27,89 | 27,00 | 27,64 | 1,39% | 24.566,00 |
| 02.10.2024 | 27,33 | 27,97 | 26,99 | 27,26 | -0,91% | 14.664,00 |
| 01.10.2024 | 28,00 | 28,32 | 27,30 | 27,51 | -2,96% | 31.512,00 |
| 30.09.2024 | 28,41 | 28,50 | 27,71 | 28,35 | -0,53% | 5.557,00 |
| 27.09.2024 | 26,93 | 28,71 | 26,93 | 28,50 | 5,56% | 21.391,00 |
| 26.09.2024 | 26,83 | 27,54 | 26,78 | 27,00 | 1,05% | 8.631,00 |
| 25.09.2024 | 26,33 | 26,81 | 26,01 | 26,72 | 0,56% | 8.403,00 |
| 24.09.2024 | 26,60 | 27,09 | 26,57 | 26,57 | -0,34% | 11.382,00 |
| 23.09.2024 | 26,91 | 28,25 | 26,28 | 26,66 | 0,15% | 26.297,00 |
| 20.09.2024 | 26,17 | 26,86 | 25,80 | 26,62 | 0,68% | 65.862,00 |
| 19.09.2024 | 26,30 | 26,83 | 25,60 | 26,44 | 1,65% | 20.094,00 |
| 18.09.2024 | 26,25 | 26,57 | 26,01 | 26,01 | -0,91% | 13.052,00 |
| 17.09.2024 | 26,25 | 26,52 | 26,20 | 26,25 | 0,23% | 10.939,00 |
| 16.09.2024 | 26,26 | 26,51 | 25,52 | 26,19 | -0,19% | 27.979,00 |
| 13.09.2024 | 25,93 | 26,40 | 25,66 | 26,24 | 2,94% | 18.999,00 |
| 12.09.2024 | 25,39 | 26,09 | 25,27 | 25,49 | -0,08% | 23.021,00 |
| 11.09.2024 | 26,19 | 26,19 | 25,22 | 25,51 | -0,43% | 15.688,00 |
| 10.09.2024 | 25,95 | 26,00 | 25,19 | 25,62 | 0,35% | 20.798,00 |
| 09.09.2024 | 26,06 | 26,45 | 25,53 | 25,53 | -1,69% | 23.978,00 |
| 06.09.2024 | 26,80 | 26,85 | 25,80 | 25,97 | -2,41% | 20.572,00 |
| 05.09.2024 | 27,07 | 27,64 | 26,49 | 26,61 | -1,70% | 32.362,00 |
| 04.09.2024 | 26,91 | 28,60 | 26,91 | 27,07 | -0,18% | 38.662,00 |
| 03.09.2024 | 27,72 | 27,96 | 27,01 | 27,12 | -2,73% | 22.221,00 |
| 30.08.2024 | 27,74 | 27,98 | 27,10 | 27,88 | -0,25% | 10.301,00 |
| 29.08.2024 | 27,98 | 28,71 | 27,80 | 27,95 | -0,96% | 17.592,00 |
| 28.08.2024 | 27,52 | 28,65 | 27,45 | 28,22 | 2,14% | 13.699,00 |
| 27.08.2024 | 28,13 | 28,52 | 27,38 | 27,63 | -1,11% | 14.403,00 |
| 26.08.2024 | 28,40 | 29,24 | 27,87 | 27,94 | -1,17% | 15.406,00 |
| 23.08.2024 | 27,32 | 28,43 | 27,32 | 28,27 | 4,32% | 9.275,00 |
| 22.08.2024 | 27,44 | 27,75 | 26,90 | 27,10 | -0,55% | 13.561,00 |
| 21.08.2024 | 26,87 | 27,86 | 26,71 | 27,25 | 2,68% | 10.332,00 |
| 20.08.2024 | 27,15 | 27,21 | 26,40 | 26,54 | -1,89% | 11.571,00 |
| 19.08.2024 | 27,55 | 27,71 | 26,83 | 27,05 | -1,31% | 12.509,00 |
| 16.08.2024 | 27,61 | 27,80 | 27,19 | 27,41 | -0,98% | 11.002,00 |
| 15.08.2024 | 27,56 | 28,20 | 27,30 | 27,68 | 2,52% | 25.378,00 |
| 14.08.2024 | 27,78 | 28,11 | 27,00 | 27,00 | -2,56% | 17.272,00 |
| 13.08.2024 | 28,05 | 28,51 | 27,42 | 27,71 | 0,04% | 20.268,00 |
| 12.08.2024 | 28,00 | 28,05 | 26,64 | 27,70 | 3,01% | 17.179,00 |
| 09.08.2024 | 27,21 | 28,05 | 26,60 | 26,89 | -0,70% | 29.200,00 |
| 08.08.2024 | 26,50 | 27,52 | 26,50 | 27,08 | -0,40% | 14.830,00 |
| 07.08.2024 | 27,22 | 28,02 | 27,00 | 27,19 | 0,48% | 19.200,00 |
| 06.08.2024 | 26,35 | 27,54 | 26,09 | 27,06 | 3,09% | 15.472,00 |
| 05.08.2024 | 26,93 | 27,45 | 26,13 | 26,25 | -6,05% | 43.636,00 |
| 02.08.2024 | 28,00 | 28,50 | 27,33 | 27,94 | -2,68% | 18.580,00 |
| 01.08.2024 | 31,17 | 32,00 | 28,22 | 28,71 | -4,65% | 26.135,00 |
| 31.07.2024 | 30,12 | 31,05 | 29,74 | 30,11 | 0,77% | 22.423,00 |
| 30.07.2024 | 30,01 | 30,21 | 29,32 | 29,88 | -0,03% | 21.260,00 |
| 29.07.2024 | 30,81 | 31,19 | 29,75 | 29,89 | -3,21% | 18.108,00 |
| 26.07.2024 | 33,47 | 33,47 | 30,65 | 30,88 | -8,01% | 41.916,00 |
| 25.07.2024 | 31,86 | 33,60 | 31,86 | 33,57 | 4,03% | 10.526,00 |
| 24.07.2024 | 33,05 | 33,74 | 32,05 | 32,27 | -5,28% | 18.662,00 |
| 23.07.2024 | 32,70 | 34,37 | 32,38 | 34,07 | 4,80% | 18.894,00 |
| 22.07.2024 | 32,11 | 32,74 | 31,95 | 32,51 | 0,28% | 18.344,00 |
| 19.07.2024 | 33,15 | 33,15 | 32,35 | 32,42 | -1,91% | 12.686,00 |
| 18.07.2024 | 34,31 | 34,67 | 32,84 | 33,05 | -3,67% | 17.781,00 |
| 17.07.2024 | 31,83 | 34,74 | 31,83 | 34,31 | 4,86% | 26.980,00 |
| 16.07.2024 | 30,33 | 32,80 | 30,18 | 32,72 | 8,42% | 35.326,00 |
| 15.07.2024 | 30,32 | 30,62 | 29,24 | 30,18 | 1,68% | 31.642,00 |
| 12.07.2024 | 29,06 | 29,68 | 28,91 | 29,68 | 2,24% | 13.143,00 |
| 11.07.2024 | 28,67 | 29,18 | 28,29 | 29,03 | 2,58% | 17.504,00 |
| 10.07.2024 | 28,31 | 28,36 | 28,16 | 28,30 | 0,35% | 7.948,00 |
| 09.07.2024 | 27,90 | 28,70 | 27,90 | 28,20 | 0,57% | 7.277,00 |
| 08.07.2024 | 28,30 | 28,57 | 27,68 | 28,04 | -0,99% | 25.167,00 |
| 05.07.2024 | 28,53 | 28,60 | 27,79 | 28,32 | -0,63% | 21.322,00 |
| 03.07.2024 | 28,05 | 28,75 | 27,96 | 28,50 | 2,00% | 12.894,00 |
| 02.07.2024 | 28,46 | 28,46 | 27,59 | 27,94 | -0,60% | 20.402,00 |
| 01.07.2024 | 28,06 | 28,53 | 27,51 | 28,11 | 1,59% | 28.831,00 |
| 28.06.2024 | 29,96 | 30,20 | 27,50 | 27,67 | -7,71% | 93.958,00 |
| 27.06.2024 | 30,00 | 30,25 | 29,71 | 29,98 | 0,44% | 9.172,00 |
| 26.06.2024 | 30,04 | 30,04 | 29,85 | 29,85 | 0,00% | 15.690,00 |
| 25.06.2024 | 29,83 | 30,52 | 29,81 | 29,85 | 0,27% | 9.978,00 |
| 24.06.2024 | 29,61 | 30,40 | 29,61 | 29,77 | -0,13% | 16.507,00 |
| 21.06.2024 | 29,71 | 30,34 | 29,55 | 29,81 | -0,03% | 27.065,00 |
| 20.06.2024 | 29,49 | 30,46 | 29,45 | 29,82 | 1,12% | 7.771,00 |
| 18.06.2024 | 30,75 | 30,82 | 29,49 | 29,49 | -2,58% | 11.197,00 |
| 17.06.2024 | 30,65 | 31,39 | 30,01 | 30,27 | -1,14% | 12.397,00 |
| 14.06.2024 | 30,76 | 31,20 | 30,40 | 30,62 | -2,82% | 8.210,00 |