36,140$
0,72%
Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 35,79 | 36,18 | 35,70 | 36,17 | 0,81% | 26.127,00 |
| 06.11.2025 | 36,30 | 36,45 | 35,71 | 35,88 | -1,32% | 232.740,00 |
| 05.11.2025 | 36,18 | 36,68 | 35,98 | 36,36 | 1,31% | 221.266,00 |
| 04.11.2025 | 35,72 | 36,15 | 35,47 | 35,89 | 0,06% | 301.332,00 |
| 03.11.2025 | 35,94 | 35,94 | 35,06 | 35,87 | 0,59% | 311.067,00 |
| 31.10.2025 | 35,76 | 35,91 | 35,26 | 35,66 | -1,36% | 246.190,00 |
| 30.10.2025 | 35,81 | 36,73 | 35,81 | 36,15 | 1,03% | 301.971,00 |
| 29.10.2025 | 36,95 | 37,00 | 35,55 | 35,78 | -3,38% | 255.481,00 |
| 28.10.2025 | 36,97 | 37,28 | 36,70 | 37,03 | -0,46% | 188.499,00 |
| 27.10.2025 | 37,61 | 37,83 | 37,12 | 37,20 | -0,80% | 265.459,00 |
| 24.10.2025 | 37,03 | 37,51 | 36,99 | 37,50 | 2,10% | 284.359,00 |
| 23.10.2025 | 37,63 | 37,70 | 36,60 | 36,73 | -2,98% | 518.649,00 |
| 22.10.2025 | 37,65 | 38,31 | 36,54 | 37,86 | 2,30% | 454.627,00 |
| 21.10.2025 | 36,70 | 37,21 | 36,68 | 37,01 | 0,35% | 284.270,00 |
| 20.10.2025 | 36,54 | 37,08 | 36,49 | 36,88 | 1,40% | 254.994,00 |
| 17.10.2025 | 36,01 | 36,44 | 35,82 | 36,37 | 2,13% | 335.506,00 |
| 16.10.2025 | 37,69 | 37,69 | 35,39 | 35,61 | -6,12% | 542.076,00 |
| 15.10.2025 | 38,43 | 38,43 | 37,64 | 37,93 | -0,08% | 414.936,00 |
| 14.10.2025 | 36,85 | 38,22 | 36,71 | 37,96 | 2,37% | 283.778,00 |
| 13.10.2025 | 36,98 | 37,17 | 36,62 | 37,08 | 1,64% | 273.895,00 |
| 10.10.2025 | 38,05 | 38,53 | 36,46 | 36,48 | -4,00% | 388.101,00 |
| 09.10.2025 | 38,43 | 38,45 | 37,98 | 38,00 | -1,17% | 265.770,00 |
| 08.10.2025 | 38,90 | 38,93 | 38,32 | 38,45 | -0,72% | 355.360,00 |
| 07.10.2025 | 38,78 | 38,99 | 38,35 | 38,73 | 0,49% | 409.217,00 |
| 06.10.2025 | 38,40 | 39,26 | 38,13 | 38,54 | 0,65% | 353.610,00 |
| 03.10.2025 | 38,99 | 39,32 | 38,29 | 38,29 | -0,83% | 30.186,00 |
| 02.10.2025 | 38,40 | 38,76 | 38,06 | 38,61 | 0,55% | 428.588,00 |
| 01.10.2025 | 38,19 | 38,65 | 37,97 | 38,40 | -0,62% | 389.893,00 |
| 30.09.2025 | 38,99 | 39,23 | 38,35 | 38,64 | -1,35% | 317.755,00 |
| 29.09.2025 | 39,17 | 39,49 | 38,87 | 39,17 | -0,76% | 376.941,00 |
| 26.09.2025 | 39,44 | 39,70 | 38,84 | 39,47 | 0,46% | 325.251,00 |
| 25.09.2025 | 38,81 | 39,29 | 38,64 | 39,29 | 0,92% | 263.541,00 |
| 24.09.2025 | 39,45 | 39,45 | 38,77 | 38,93 | -0,38% | 257.884,00 |
| 23.09.2025 | 39,81 | 40,06 | 39,00 | 39,08 | -1,06% | 343.580,00 |
| 22.09.2025 | 39,74 | 39,91 | 39,12 | 39,50 | -1,15% | 303.133,00 |
| 19.09.2025 | 41,61 | 41,63 | 39,84 | 39,96 | -3,90% | 821.314,00 |
| 18.09.2025 | 39,54 | 41,71 | 39,12 | 41,58 | 7,00% | 729.684,00 |
| 17.09.2025 | 37,84 | 39,68 | 37,84 | 38,86 | 3,16% | 604.556,00 |
| 16.09.2025 | 38,24 | 38,39 | 36,93 | 37,67 | -0,76% | 584.172,00 |
| 15.09.2025 | 38,53 | 38,67 | 37,88 | 37,96 | -1,33% | 305.768,00 |
| 12.09.2025 | 38,47 | 38,62 | 37,99 | 38,47 | -0,31% | 357.170,00 |
| 11.09.2025 | 38,46 | 38,71 | 38,26 | 38,59 | 0,18% | 225.676,00 |
| 10.09.2025 | 38,69 | 38,87 | 38,48 | 38,52 | -0,44% | 214.162,00 |
| 09.09.2025 | 39,19 | 39,33 | 38,59 | 38,69 | -1,58% | 367.849,00 |
| 08.09.2025 | 39,35 | 39,58 | 38,79 | 39,31 | 0,46% | 483.401,00 |
| 05.09.2025 | 39,50 | 39,99 | 38,94 | 39,13 | -0,66% | 175.106,00 |
| 04.09.2025 | 39,34 | 39,39 | 38,88 | 39,39 | 0,92% | 420.464,00 |
| 03.09.2025 | 39,00 | 39,29 | 38,68 | 39,03 | 0,05% | 312.771,00 |
| 02.09.2025 | 38,88 | 39,04 | 38,37 | 39,01 | -0,54% | 237.786,00 |
| 29.08.2025 | 39,18 | 39,35 | 39,09 | 39,22 | 0,03% | 281.386,00 |
| 28.08.2025 | 39,82 | 39,99 | 39,07 | 39,21 | -1,18% | 277.860,00 |
| 27.08.2025 | 39,61 | 39,82 | 39,31 | 39,68 | 0,56% | 191.684,00 |
| 26.08.2025 | 39,23 | 39,69 | 39,18 | 39,46 | 0,69% | 176.683,00 |
| 25.08.2025 | 39,29 | 39,35 | 39,13 | 39,19 | -0,31% | 227.646,00 |
| 22.08.2025 | 37,95 | 39,34 | 37,87 | 39,31 | 4,30% | 381.124,00 |
| 21.08.2025 | 37,51 | 37,78 | 37,27 | 37,69 | 0,00% | 294.195,00 |
| 20.08.2025 | 37,94 | 38,06 | 37,60 | 37,69 | -0,71% | 342.443,00 |
| 19.08.2025 | 38,10 | 38,28 | 37,68 | 37,96 | 0,11% | 230.525,00 |
| 18.08.2025 | 37,61 | 37,92 | 37,51 | 37,92 | 0,61% | 233.196,00 |
| 15.08.2025 | 38,28 | 38,28 | 37,57 | 37,69 | -1,34% | 238.053,00 |
| 14.08.2025 | 37,93 | 38,21 | 37,69 | 38,20 | -0,42% | 261.231,00 |
| 13.08.2025 | 38,09 | 38,36 | 37,98 | 38,36 | 1,16% | 277.413,00 |
| 12.08.2025 | 37,01 | 37,97 | 36,99 | 37,92 | 3,81% | 389.089,00 |
| 11.08.2025 | 36,83 | 36,83 | 36,43 | 36,53 | -0,03% | 212.466,00 |
| 08.08.2025 | 36,42 | 36,67 | 36,18 | 36,54 | 1,11% | 160.041,00 |
| 07.08.2025 | 36,41 | 36,61 | 36,08 | 36,14 | -0,47% | 282.332,00 |
| 06.08.2025 | 36,79 | 37,06 | 36,30 | 36,31 | -1,25% | 308.376,00 |
| 05.08.2025 | 36,78 | 36,83 | 35,88 | 36,77 | 0,74% | 418.571,00 |
| 04.08.2025 | 36,23 | 36,63 | 35,86 | 36,50 | 1,22% | 553.321,00 |
| 01.08.2025 | 36,79 | 36,79 | 35,40 | 36,06 | -2,70% | 1.164.966,00 |
| 31.07.2025 | 37,36 | 37,53 | 37,02 | 37,06 | -1,51% | 428.127,00 |
| 30.07.2025 | 38,61 | 38,68 | 37,39 | 37,63 | -2,31% | 426.957,00 |
| 29.07.2025 | 39,29 | 39,42 | 38,42 | 38,52 | -1,43% | 264.842,00 |
| 28.07.2025 | 39,31 | 39,35 | 38,94 | 39,08 | -0,51% | 270.841,00 |
| 25.07.2025 | 39,43 | 39,70 | 38,93 | 39,28 | -0,53% | 417.816,00 |
| 24.07.2025 | 40,21 | 40,53 | 39,49 | 39,49 | -2,01% | 302.166,00 |
| 23.07.2025 | 39,64 | 40,35 | 38,09 | 40,30 | 2,78% | 523.102,00 |
| 22.07.2025 | 39,78 | 39,97 | 39,21 | 39,21 | -1,06% | 264.834,00 |
| 21.07.2025 | 39,86 | 40,28 | 39,63 | 39,63 | -0,20% | 149.460,00 |
| 18.07.2025 | 40,15 | 40,24 | 39,58 | 39,71 | -0,85% | 205.779,00 |
| 17.07.2025 | 39,74 | 40,10 | 39,44 | 40,05 | 1,52% | 305.114,00 |
| 16.07.2025 | 39,25 | 39,48 | 38,57 | 39,45 | 0,97% | 153.085,00 |
| 15.07.2025 | 40,41 | 40,41 | 39,05 | 39,07 | -3,70% | 183.977,00 |
| 14.07.2025 | 40,20 | 40,57 | 39,85 | 40,57 | 1,37% | 176.035,00 |
| 11.07.2025 | 39,86 | 40,23 | 39,71 | 40,02 | -0,40% | 267.198,00 |
| 10.07.2025 | 39,30 | 40,39 | 39,10 | 40,18 | 2,11% | 518.897,00 |
| 09.07.2025 | 40,39 | 40,46 | 39,27 | 39,35 | -1,33% | 369.025,00 |
| 08.07.2025 | 39,42 | 40,25 | 39,42 | 39,88 | 1,14% | 226.525,00 |
| 07.07.2025 | 39,89 | 40,16 | 39,25 | 39,43 | -1,52% | 203.144,00 |
| 03.07.2025 | 39,58 | 40,07 | 39,36 | 40,04 | 1,65% | 157.861,00 |
| 02.07.2025 | 39,19 | 39,52 | 38,85 | 39,39 | 0,97% | 284.344,00 |
| 01.07.2025 | 37,53 | 39,26 | 37,43 | 39,01 | 3,72% | 272.841,00 |
| 30.06.2025 | 37,64 | 37,93 | 37,59 | 37,61 | 0,32% | 266.346,00 |
| 27.06.2025 | 37,96 | 38,26 | 37,49 | 37,49 | -1,29% | 484.239,00 |
| 26.06.2025 | 37,45 | 37,98 | 37,20 | 37,98 | 2,21% | 145.108,00 |
| 25.06.2025 | 37,16 | 37,22 | 36,98 | 37,16 | 0,00% | 229.088,00 |
| 24.06.2025 | 37,40 | 37,65 | 37,11 | 37,16 | 0,98% | 217.330,00 |
| 23.06.2025 | 35,62 | 36,82 | 35,62 | 36,80 | 2,51% | 162.399,00 |
| 20.06.2025 | 36,21 | 36,35 | 35,84 | 35,90 | 0,14% | 532.261,00 |
| 18.06.2025 | 35,52 | 36,15 | 35,52 | 35,85 | 0,65% | 166.763,00 |