35,570$
-0,86%
Echtzeit-Aktienkurs NACCO Industries
Bid:
Ask:
Aktienkurse zur NACCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,34 | 35,70 | 34,81 | 35,65 | -0,64% | 8.922,00 |
| 24.04.2025 | 36,20 | 36,29 | 35,40 | 35,88 | 0,11% | 9.727,00 |
| 23.04.2025 | 36,58 | 37,18 | 35,10 | 35,84 | -2,02% | 10.901,00 |
| 22.04.2025 | 36,40 | 36,68 | 35,85 | 36,58 | 2,12% | 7.711,00 |
| 21.04.2025 | 36,50 | 36,83 | 35,01 | 35,82 | -2,80% | 13.225,00 |
| 17.04.2025 | 37,50 | 37,75 | 36,51 | 36,85 | -2,36% | 11.971,00 |
| 16.04.2025 | 35,70 | 37,97 | 35,70 | 37,74 | 5,33% | 16.685,00 |
| 15.04.2025 | 36,25 | 36,50 | 35,57 | 35,83 | -0,17% | 12.363,00 |
| 14.04.2025 | 36,57 | 36,67 | 34,35 | 35,89 | -1,48% | 26.084,00 |
| 11.04.2025 | 36,61 | 38,09 | 35,33 | 36,43 | -1,01% | 29.946,00 |
| 10.04.2025 | 37,84 | 39,06 | 36,29 | 36,80 | 0,46% | 29.855,00 |
| 09.04.2025 | 33,49 | 39,65 | 33,24 | 36,63 | 14,36% | 128.262,00 |
| 08.04.2025 | 31,99 | 32,86 | 31,59 | 32,03 | 2,66% | 11.186,00 |
| 07.04.2025 | 30,07 | 32,32 | 30,00 | 31,20 | -1,52% | 8.924,00 |
| 04.04.2025 | 32,00 | 32,23 | 31,05 | 31,68 | -1,86% | 12.482,00 |
| 03.04.2025 | 33,67 | 33,67 | 32,15 | 32,28 | -3,35% | 8.836,00 |
| 02.04.2025 | 33,89 | 33,89 | 33,40 | 33,40 | -2,02% | 5.526,00 |
| 01.04.2025 | 34,00 | 34,29 | 33,44 | 34,09 | 1,07% | 5.676,00 |
| 31.03.2025 | 33,96 | 33,96 | 33,70 | 33,73 | -0,18% | 7.486,00 |
| 28.03.2025 | 34,15 | 34,52 | 33,43 | 33,79 | -2,54% | 10.821,00 |
| 27.03.2025 | 33,90 | 34,67 | 33,63 | 34,67 | 3,15% | 8.431,00 |
| 26.03.2025 | 33,74 | 33,85 | 33,61 | 33,61 | 0,78% | 4.605,00 |
| 25.03.2025 | 34,05 | 34,42 | 33,35 | 33,35 | -1,56% | 11.064,00 |
| 24.03.2025 | 32,83 | 34,61 | 32,83 | 33,88 | -0,91% | 9.824,00 |
| 21.03.2025 | 33,50 | 34,42 | 33,02 | 34,19 | 0,56% | 26.111,00 |
| 20.03.2025 | 33,41 | 34,78 | 33,41 | 34,00 | 0,35% | 17.920,00 |
| 19.03.2025 | 33,95 | 33,97 | 33,28 | 33,88 | 0,83% | 7.376,00 |
| 18.03.2025 | 33,77 | 33,77 | 33,31 | 33,60 | 0,96% | 7.335,00 |
| 17.03.2025 | 33,39 | 33,96 | 32,34 | 33,28 | 0,15% | 5.745,00 |
| 14.03.2025 | 32,98 | 34,00 | 32,98 | 33,23 | 2,06% | 5.884,00 |
| 13.03.2025 | 32,27 | 33,50 | 32,27 | 32,56 | -0,67% | 3.957,00 |
| 12.03.2025 | 32,26 | 33,97 | 32,26 | 32,78 | 1,52% | 12.649,00 |
| 11.03.2025 | 32,49 | 32,69 | 32,28 | 32,29 | -0,12% | 7.641,00 |
| 10.03.2025 | 33,01 | 33,80 | 32,28 | 32,33 | -2,94% | 12.347,00 |
| 07.03.2025 | 33,42 | 34,10 | 32,67 | 33,31 | -0,89% | 9.276,00 |
| 06.03.2025 | 32,74 | 33,81 | 32,44 | 33,61 | 4,12% | 27.349,00 |
| 05.03.2025 | 32,21 | 32,74 | 32,03 | 32,28 | -0,37% | 7.536,00 |
| 04.03.2025 | 32,01 | 33,23 | 31,69 | 32,40 | 0,90% | 10.102,00 |
| 03.03.2025 | 32,17 | 32,85 | 31,46 | 32,11 | -0,53% | 15.055,00 |
| 28.02.2025 | 33,50 | 33,50 | 31,98 | 32,28 | 1,77% | 8.258,00 |
| 27.02.2025 | 32,35 | 32,79 | 31,33 | 31,72 | -3,32% | 5.537,00 |
| 26.02.2025 | 32,15 | 32,81 | 31,54 | 32,81 | 2,18% | 7.774,00 |
| 25.02.2025 | 31,76 | 32,88 | 31,37 | 32,11 | 1,17% | 12.069,00 |
| 24.02.2025 | 33,09 | 33,09 | 31,52 | 31,74 | -3,41% | 15.793,00 |
| 21.02.2025 | 33,49 | 33,60 | 32,75 | 32,86 | -0,03% | 9.011,00 |
| 20.02.2025 | 31,98 | 33,46 | 31,98 | 32,87 | 1,83% | 12.452,00 |
| 19.02.2025 | 32,65 | 32,69 | 31,76 | 32,28 | -0,43% | 10.238,00 |
| 18.02.2025 | 32,03 | 32,60 | 31,72 | 32,42 | 1,41% | 5.668,00 |
| 14.02.2025 | 31,77 | 31,97 | 31,61 | 31,97 | 0,35% | 4.075,00 |
| 13.02.2025 | 31,50 | 31,99 | 31,35 | 31,86 | 0,98% | 7.121,00 |
| 12.02.2025 | 31,69 | 31,69 | 31,55 | 31,55 | -0,35% | 4.728,00 |
| 11.02.2025 | 31,53 | 31,66 | 31,32 | 31,66 | 0,51% | 6.358,00 |
| 10.02.2025 | 30,87 | 32,00 | 30,87 | 31,50 | 1,42% | 9.914,00 |
| 07.02.2025 | 31,22 | 31,48 | 30,75 | 31,06 | -1,40% | 6.873,00 |
| 06.02.2025 | 31,50 | 31,67 | 31,24 | 31,50 | -0,54% | 10.257,00 |
| 05.02.2025 | 31,68 | 31,72 | 31,31 | 31,67 | -0,22% | 5.100,00 |
| 04.02.2025 | 31,35 | 31,84 | 31,07 | 31,74 | 0,76% | 12.419,00 |
| 03.02.2025 | 31,20 | 31,61 | 30,96 | 31,50 | -0,41% | 10.371,00 |
| 31.01.2025 | 31,91 | 31,91 | 31,08 | 31,63 | -1,25% | 7.438,00 |
| 30.01.2025 | 32,00 | 32,20 | 32,00 | 32,03 | -0,28% | 4.498,00 |
| 29.01.2025 | 31,85 | 32,12 | 31,85 | 32,12 | 0,53% | 7.306,00 |
| 28.01.2025 | 32,03 | 32,03 | 31,90 | 31,95 | -0,19% | 3.919,00 |
| 27.01.2025 | 32,23 | 32,36 | 31,85 | 32,01 | -1,02% | 8.740,00 |
| 24.01.2025 | 32,01 | 32,38 | 32,01 | 32,34 | -0,19% | 3.921,00 |
| 23.01.2025 | 31,75 | 32,40 | 31,17 | 32,40 | 2,86% | 10.310,00 |
| 22.01.2025 | 31,96 | 32,00 | 31,21 | 31,50 | -0,44% | 13.162,00 |
| 21.01.2025 | 31,44 | 31,98 | 31,41 | 31,64 | 1,28% | 6.545,00 |
| 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 |