31,090$
-0,26%
Echtzeit-Aktienkurs NACCO Industries
Bid:
Ask:
Aktienkurse zur NACCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 30,50 | 31,50 | 30,50 | 31,24 | 0,22% | 12.608,00 |
| 16.01.2025 | 30,84 | 31,18 | 30,84 | 31,17 | -1,05% | 5.140,00 |
| 15.01.2025 | 31,31 | 31,58 | 31,22 | 31,50 | 0,64% | 3.049,00 |
| 14.01.2025 | 31,35 | 31,53 | 31,21 | 31,30 | 0,00% | 10.779,00 |
| 13.01.2025 | 31,00 | 31,30 | 30,71 | 31,30 | 0,97% | 14.481,00 |
| 10.01.2025 | 31,17 | 31,25 | 30,65 | 31,00 | 0,00% | 13.984,00 |
| 08.01.2025 | 30,97 | 31,30 | 30,52 | 31,00 | -0,96% | 12.056,00 |
| 07.01.2025 | 31,89 | 31,89 | 31,06 | 31,30 | -0,06% | 11.812,00 |
| 06.01.2025 | 31,00 | 31,50 | 30,83 | 31,32 | 2,89% | 21.856,00 |
| 03.01.2025 | 31,00 | 31,00 | 30,33 | 30,44 | 1,47% | 4.704,00 |
| 02.01.2025 | 29,54 | 30,24 | 29,54 | 30,00 | 0,60% | 8.263,00 |
| 31.12.2024 | 29,11 | 30,34 | 29,00 | 29,82 | 2,12% | 10.388,00 |
| 30.12.2024 | 27,60 | 29,29 | 27,47 | 29,20 | 3,80% | 11.884,00 |
| 27.12.2024 | 28,57 | 28,57 | 27,50 | 28,13 | -1,88% | 13.995,00 |
| 26.12.2024 | 28,49 | 29,10 | 27,98 | 28,67 | 0,14% | 7.879,00 |
| 24.12.2024 | 29,34 | 29,34 | 28,42 | 28,63 | -0,93% | 7.417,00 |
| 23.12.2024 | 28,74 | 29,18 | 28,55 | 28,90 | 2,08% | 5.111,00 |
| 20.12.2024 | 28,12 | 29,80 | 28,12 | 28,31 | -1,87% | 29.251,00 |
| 19.12.2024 | 29,25 | 29,45 | 28,81 | 28,85 | -1,64% | 9.732,00 |
| 18.12.2024 | 31,00 | 31,00 | 29,27 | 29,33 | -3,30% | 12.302,00 |
| 17.12.2024 | 30,10 | 30,33 | 29,69 | 30,33 | 0,73% | 8.976,00 |
| 16.12.2024 | 30,02 | 30,75 | 29,90 | 30,11 | -1,15% | 5.506,00 |
| 13.12.2024 | 30,49 | 30,86 | 29,96 | 30,46 | 0,07% | 5.091,00 |
| 12.12.2024 | 30,28 | 30,52 | 29,50 | 30,44 | 1,43% | 11.751,00 |
| 11.12.2024 | 30,50 | 30,70 | 29,65 | 30,01 | -1,09% | 32.069,00 |
| 10.12.2024 | 30,37 | 30,88 | 30,21 | 30,34 | -0,88% | 9.967,00 |
| 09.12.2024 | 30,13 | 31,99 | 30,13 | 30,61 | -0,16% | 25.805,00 |
| 06.12.2024 | 31,43 | 31,43 | 30,30 | 30,66 | -2,48% | 7.237,00 |
| 05.12.2024 | 30,74 | 31,44 | 30,74 | 31,44 | 1,19% | 6.728,00 |
| 04.12.2024 | 31,82 | 31,82 | 30,74 | 31,07 | -2,23% | 13.527,00 |
| 03.12.2024 | 32,38 | 32,38 | 31,59 | 31,78 | -1,40% | 8.784,00 |
| 02.12.2024 | 31,97 | 32,24 | 31,75 | 32,23 | 0,06% | 9.653,00 |
| 29.11.2024 | 32,23 | 32,23 | 32,19 | 32,21 | 0,59% | 2.629,00 |
| 27.11.2024 | 31,92 | 32,78 | 31,69 | 32,02 | 0,50% | 12.789,00 |
| 26.11.2024 | 32,02 | 32,32 | 31,85 | 31,86 | -1,33% | 5.041,00 |
| 25.11.2024 | 33,05 | 33,32 | 32,29 | 32,29 | -0,34% | 14.065,00 |
| 22.11.2024 | 32,42 | 32,54 | 32,00 | 32,40 | 1,03% | 7.146,00 |
| 21.11.2024 | 30,15 | 32,27 | 30,15 | 32,07 | 6,65% | 16.356,00 |
| 20.11.2024 | 30,33 | 30,68 | 30,03 | 30,07 | 0,20% | 7.299,00 |
| 19.11.2024 | 30,15 | 30,37 | 30,00 | 30,01 | -2,66% | 5.374,00 |
| 18.11.2024 | 30,60 | 31,24 | 30,44 | 30,83 | 1,95% | 16.296,00 |
| 15.11.2024 | 30,17 | 30,50 | 29,69 | 30,24 | 0,30% | 11.266,00 |
| 14.11.2024 | 30,41 | 31,17 | 29,97 | 30,15 | 0,43% | 10.372,00 |
| 13.11.2024 | 30,80 | 30,80 | 29,93 | 30,02 | -4,03% | 8.424,00 |
| 12.11.2024 | 32,39 | 32,75 | 31,02 | 31,28 | -4,46% | 12.602,00 |
| 11.11.2024 | 31,55 | 32,85 | 31,55 | 32,74 | 2,96% | 5.195,00 |
| 08.11.2024 | 32,40 | 32,40 | 31,49 | 31,80 | -2,12% | 6.005,00 |
| 07.11.2024 | 33,78 | 33,78 | 32,21 | 32,49 | -4,16% | 17.053,00 |
| 06.11.2024 | 33,33 | 34,49 | 33,24 | 33,90 | 7,82% | 21.853,00 |
| 05.11.2024 | 30,40 | 31,87 | 30,40 | 31,44 | 2,48% | 24.409,00 |
| 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 |