39,217$
0,02%
Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 35,55 | 36,06 | 35,54 | 35,62 | -1,19% | 191.863,00 |
| 16.06.2025 | 36,39 | 36,52 | 35,90 | 36,05 | -0,06% | 298.247,00 |
| 13.06.2025 | 36,43 | 36,52 | 35,96 | 36,07 | -2,72% | 164.229,00 |
| 12.06.2025 | 36,72 | 37,13 | 36,67 | 37,08 | -0,22% | 186.535,00 |
| 11.06.2025 | 37,75 | 37,85 | 36,80 | 37,16 | -1,33% | 209.177,00 |
| 10.06.2025 | 37,39 | 37,93 | 37,30 | 37,66 | 1,02% | 125.459,00 |
| 09.06.2025 | 37,04 | 37,64 | 37,04 | 37,28 | 0,57% | 146.640,00 |
| 06.06.2025 | 36,98 | 37,08 | 36,53 | 37,07 | 2,04% | 115.737,00 |
| 05.06.2025 | 36,23 | 36,39 | 36,02 | 36,33 | 0,19% | 151.531,00 |
| 04.06.2025 | 36,66 | 36,82 | 36,13 | 36,26 | -1,06% | 173.046,00 |
| 03.06.2025 | 35,94 | 36,67 | 35,86 | 36,65 | 1,92% | 226.790,00 |
| 02.06.2025 | 36,02 | 36,08 | 35,60 | 35,96 | -0,53% | 232.160,00 |
| 30.05.2025 | 36,60 | 36,63 | 36,06 | 36,15 | -2,03% | 174.712,00 |
| 29.05.2025 | 36,51 | 36,91 | 36,29 | 36,90 | 1,37% | 124.251,00 |
| 28.05.2025 | 37,04 | 37,22 | 36,35 | 36,40 | -1,86% | 207.172,00 |
| 27.05.2025 | 36,97 | 37,18 | 36,38 | 37,09 | 1,51% | 123.488,00 |
| 23.05.2025 | 35,91 | 36,62 | 35,91 | 36,54 | -0,14% | 218.675,00 |
| 22.05.2025 | 36,84 | 37,04 | 36,51 | 36,59 | -0,89% | 149.589,00 |
| 21.05.2025 | 37,59 | 37,72 | 36,88 | 36,92 | -2,48% | 174.971,00 |
| 20.05.2025 | 38,10 | 38,28 | 37,79 | 37,86 | -0,76% | 220.328,00 |
| 19.05.2025 | 37,81 | 38,39 | 37,75 | 38,15 | -0,13% | 167.010,00 |
| 16.05.2025 | 38,25 | 38,30 | 37,70 | 38,20 | -0,08% | 187.353,00 |
| 15.05.2025 | 37,97 | 38,26 | 37,50 | 38,23 | 1,30% | 174.024,00 |
| 14.05.2025 | 37,91 | 38,28 | 37,72 | 37,74 | -1,18% | 136.326,00 |
| 13.05.2025 | 38,20 | 38,48 | 37,91 | 38,19 | 0,37% | 197.061,00 |
| 12.05.2025 | 38,38 | 38,72 | 37,87 | 38,05 | 2,84% | 261.293,00 |
| 09.05.2025 | 37,09 | 37,26 | 36,87 | 37,00 | -0,35% | 243.432,00 |
| 08.05.2025 | 36,68 | 37,42 | 36,45 | 37,13 | 2,65% | 151.986,00 |
| 07.05.2025 | 36,63 | 36,63 | 35,99 | 36,17 | -0,30% | 165.752,00 |
| 06.05.2025 | 36,11 | 36,64 | 35,86 | 36,28 | -0,33% | 175.713,00 |
| 05.05.2025 | 36,41 | 36,97 | 36,15 | 36,40 | -0,22% | 282.083,00 |
| 02.05.2025 | 36,57 | 36,85 | 36,26 | 36,48 | 0,75% | 337.736,00 |
| 01.05.2025 | 36,10 | 36,66 | 35,93 | 36,21 | 0,14% | 320.364,00 |
| 30.04.2025 | 35,82 | 36,41 | 35,49 | 36,16 | -0,77% | 217.821,00 |
| 29.04.2025 | 35,87 | 36,54 | 35,57 | 36,44 | 1,62% | 211.990,00 |
| 28.04.2025 | 35,46 | 35,89 | 35,33 | 35,86 | 1,50% | 217.976,00 |
| 25.04.2025 | 35,02 | 35,35 | 34,90 | 35,33 | -0,20% | 398.286,00 |
| 24.04.2025 | 34,25 | 35,40 | 34,05 | 35,40 | 3,09% | 462.634,00 |
| 23.04.2025 | 34,15 | 36,26 | 33,75 | 34,34 | -6,23% | 672.226,00 |
| 22.04.2025 | 36,21 | 36,64 | 35,49 | 36,62 | 2,46% | 322.918,00 |
| 21.04.2025 | 35,28 | 35,83 | 34,88 | 35,74 | 0,53% | 574.035,00 |
| 17.04.2025 | 35,18 | 35,62 | 35,15 | 35,55 | 0,85% | 216.279,00 |
| 16.04.2025 | 35,38 | 35,38 | 34,82 | 35,25 | 0,40% | 212.171,00 |
| 15.04.2025 | 34,67 | 35,42 | 34,62 | 35,11 | 1,56% | 173.768,00 |
| 14.04.2025 | 34,17 | 34,80 | 33,58 | 34,57 | 1,86% | 491.483,00 |
| 11.04.2025 | 33,52 | 34,07 | 33,15 | 33,94 | 0,06% | 192.326,00 |
| 10.04.2025 | 34,75 | 35,06 | 33,04 | 33,92 | -4,75% | 266.632,00 |
| 09.04.2025 | 33,50 | 36,32 | 32,96 | 35,61 | 4,92% | 531.353,00 |
| 08.04.2025 | 35,08 | 35,52 | 33,55 | 33,94 | -1,08% | 314.191,00 |