46,580$
5,65%
Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 43,62 | 43,96 | 43,38 | 43,61 | -1,09% | 36.487,00 |
| 21.01.2025 | 44,43 | 44,84 | 44,05 | 44,09 | 0,00% | 178.568,00 |
| 17.01.2025 | 44,17 | 44,33 | 43,41 | 44,09 | 0,94% | 193.388,00 |
| 16.01.2025 | 43,89 | 43,89 | 43,20 | 43,68 | -0,77% | 192.193,00 |
| 15.01.2025 | 44,69 | 44,93 | 43,43 | 44,02 | 1,66% | 150.555,00 |
| 14.01.2025 | 42,32 | 43,41 | 42,26 | 43,30 | 2,92% | 242.739,00 |
| 13.01.2025 | 41,07 | 42,08 | 40,95 | 42,07 | 1,08% | 178.191,00 |
| 10.01.2025 | 42,12 | 42,17 | 40,97 | 41,62 | -2,85% | 190.596,00 |
| 08.01.2025 | 42,32 | 42,87 | 42,10 | 42,84 | 0,14% | 161.197,00 |
| 07.01.2025 | 43,19 | 43,30 | 42,09 | 42,78 | -0,21% | 150.543,00 |
| 06.01.2025 | 42,67 | 43,71 | 42,67 | 42,87 | 0,14% | 155.312,00 |
| 03.01.2025 | 42,26 | 42,85 | 41,55 | 42,81 | 1,78% | 115.843,00 |
| 02.01.2025 | 43,36 | 43,49 | 42,03 | 42,06 | -2,32% | 140.115,00 |
| 31.12.2024 | 43,28 | 43,54 | 42,83 | 43,06 | 0,07% | 145.948,00 |
| 30.12.2024 | 43,12 | 43,29 | 42,60 | 43,03 | -0,32% | 112.491,00 |
| 27.12.2024 | 43,08 | 43,71 | 42,59 | 43,17 | -0,96% | 163.897,00 |
| 26.12.2024 | 42,96 | 43,75 | 42,93 | 43,59 | 0,05% | 77.246,00 |
| 24.12.2024 | 43,26 | 43,66 | 43,01 | 43,57 | 0,44% | 57.116,00 |
| 23.12.2024 | 43,25 | 43,53 | 42,81 | 43,38 | 0,53% | 152.757,00 |
| 20.12.2024 | 42,40 | 43,78 | 42,40 | 43,15 | 1,20% | 889.560,00 |
| 19.12.2024 | 43,52 | 44,58 | 42,58 | 42,64 | -0,95% | 220.965,00 |
| 18.12.2024 | 45,69 | 45,97 | 42,84 | 43,05 | -5,51% | 249.226,00 |
| 17.12.2024 | 46,21 | 46,60 | 45,41 | 45,56 | -2,19% | 147.737,00 |
| 16.12.2024 | 46,19 | 46,62 | 45,93 | 46,58 | 0,50% | 149.831,00 |
| 13.12.2024 | 46,13 | 46,41 | 45,54 | 46,35 | 0,22% | 167.220,00 |
| 12.12.2024 | 46,77 | 47,11 | 46,16 | 46,25 | -1,30% | 159.948,00 |
| 11.12.2024 | 47,36 | 47,72 | 46,62 | 46,86 | 0,17% | 199.413,00 |
| 10.12.2024 | 46,37 | 47,53 | 46,01 | 46,78 | 0,24% | 185.907,00 |
| 09.12.2024 | 47,43 | 47,73 | 46,57 | 46,67 | -1,39% | 209.960,00 |
| 06.12.2024 | 47,94 | 48,05 | 47,21 | 47,33 | -0,84% | 174.595,00 |
| 05.12.2024 | 47,56 | 48,78 | 47,10 | 47,73 | 1,49% | 551.013,00 |
| 04.12.2024 | 47,43 | 47,43 | 46,84 | 47,03 | -0,17% | 272.158,00 |
| 03.12.2024 | 47,48 | 47,87 | 47,03 | 47,11 | -1,17% | 113.479,00 |
| 02.12.2024 | 47,73 | 48,21 | 47,32 | 47,67 | -0,15% | 174.677,00 |
| 29.11.2024 | 48,63 | 48,63 | 47,42 | 47,74 | -1,47% | 80.596,00 |
| 27.11.2024 | 49,27 | 49,39 | 48,28 | 48,45 | -0,57% | 143.013,00 |
| 26.11.2024 | 49,24 | 49,30 | 48,66 | 48,73 | -1,34% | 178.027,00 |
| 25.11.2024 | 49,51 | 50,82 | 49,32 | 49,39 | 1,06% | 243.084,00 |
| 22.11.2024 | 48,09 | 49,14 | 47,95 | 48,87 | 1,75% | 279.187,00 |
| 21.11.2024 | 47,56 | 48,68 | 47,04 | 48,03 | 2,19% | 56.694,00 |
| 20.11.2024 | 47,23 | 47,32 | 46,31 | 47,00 | -0,51% | 261.179,00 |
| 19.11.2024 | 47,24 | 47,80 | 47,06 | 47,24 | -1,17% | 182.537,00 |
| 18.11.2024 | 48,37 | 48,41 | 47,67 | 47,80 | -1,61% | 180.943,00 |
| 15.11.2024 | 48,87 | 48,97 | 47,75 | 48,58 | 0,02% | 229.024,00 |
| 14.11.2024 | 48,83 | 49,11 | 48,10 | 48,57 | 0,00% | 135.568,00 |
| 13.11.2024 | 49,66 | 50,17 | 48,50 | 48,57 | -1,24% | 216.305,00 |
| 12.11.2024 | 49,88 | 50,00 | 48,79 | 49,18 | -1,88% | 308.341,00 |
| 11.11.2024 | 50,51 | 51,51 | 49,83 | 50,12 | 1,15% | 313.294,00 |
| 08.11.2024 | 49,46 | 49,86 | 48,89 | 49,55 | 0,73% | 272.444,00 |
| 07.11.2024 | 50,88 | 50,88 | 48,53 | 49,19 | -4,00% | 331.120,00 |
| 06.11.2024 | 49,06 | 51,76 | 48,64 | 51,24 | 13,64% | 580.300,00 |
| 05.11.2024 | 44,22 | 45,18 | 43,95 | 45,09 | 2,04% | 118.938,00 |
| 04.11.2024 | 44,39 | 44,60 | 43,78 | 44,19 | -1,10% | 136.715,00 |
| 01.11.2024 | 45,35 | 45,36 | 44,45 | 44,68 | -0,62% | 110.434,00 |
| 31.10.2024 | 45,88 | 45,99 | 44,92 | 44,96 | -2,07% | 136.378,00 |
| 30.10.2024 | 45,34 | 46,82 | 45,34 | 45,91 | 0,61% | 139.624,00 |
| 29.10.2024 | 45,06 | 45,69 | 44,88 | 45,63 | 0,29% | 152.594,00 |
| 28.10.2024 | 44,93 | 45,81 | 44,68 | 45,50 | 2,48% | 181.450,00 |
| 25.10.2024 | 46,08 | 46,08 | 44,35 | 44,40 | -2,63% | 174.961,00 |
| 24.10.2024 | 45,50 | 46,03 | 45,14 | 45,60 | 1,22% | 310.581,00 |
| 23.10.2024 | 43,97 | 45,92 | 43,39 | 45,05 | 7,59% | 473.783,00 |
| 22.10.2024 | 41,57 | 41,92 | 41,38 | 41,87 | 0,46% | 158.253,00 |
| 21.10.2024 | 43,34 | 43,42 | 41,63 | 41,68 | -4,01% | 187.589,00 |
| 18.10.2024 | 44,45 | 44,45 | 43,33 | 43,42 | -2,54% | 210.504,00 |
| 17.10.2024 | 43,67 | 44,58 | 43,57 | 44,55 | 1,76% | 203.101,00 |
| 16.10.2024 | 43,38 | 44,19 | 43,22 | 43,78 | 1,77% | 120.546,00 |
| 15.10.2024 | 42,53 | 43,90 | 42,38 | 43,02 | 1,25% | 162.215,00 |
| 14.10.2024 | 42,04 | 42,72 | 41,79 | 42,49 | 0,88% | 108.091,00 |
| 11.10.2024 | 41,07 | 42,37 | 41,07 | 42,12 | 3,29% | 138.826,00 |
| 10.10.2024 | 40,49 | 40,84 | 40,27 | 40,78 | -0,17% | 116.090,00 |
| 09.10.2024 | 40,76 | 41,34 | 40,55 | 40,85 | -0,07% | 117.964,00 |
| 08.10.2024 | 41,11 | 41,12 | 40,59 | 40,88 | 0,07% | 134.400,00 |
| 07.10.2024 | 40,91 | 41,18 | 40,64 | 40,85 | -0,68% | 143.017,00 |
| 04.10.2024 | 41,19 | 41,41 | 40,99 | 41,13 | 1,68% | 112.456,00 |
| 03.10.2024 | 39,93 | 40,46 | 39,72 | 40,45 | 0,82% | 135.373,00 |
| 02.10.2024 | 40,18 | 40,77 | 39,98 | 40,12 | -0,91% | 178.437,00 |
| 01.10.2024 | 41,96 | 41,96 | 40,45 | 40,49 | -3,82% | 162.043,00 |
| 30.09.2024 | 41,35 | 42,36 | 41,16 | 42,10 | 1,76% | 195.016,00 |
| 27.09.2024 | 41,39 | 41,59 | 41,06 | 41,37 | 0,66% | 158.092,00 |
| 26.09.2024 | 41,52 | 41,53 | 40,96 | 41,10 | -0,17% | 195.535,00 |
| 25.09.2024 | 41,45 | 41,45 | 41,00 | 41,17 | -0,87% | 183.922,00 |
| 24.09.2024 | 41,84 | 41,96 | 41,34 | 41,53 | -1,00% | 178.944,00 |
| 23.09.2024 | 42,52 | 42,52 | 41,75 | 41,95 | -0,80% | 146.780,00 |
| 20.09.2024 | 42,91 | 42,94 | 42,08 | 42,29 | -2,08% | 567.563,00 |
| 19.09.2024 | 43,14 | 43,45 | 42,48 | 43,19 | 2,64% | 217.421,00 |
| 18.09.2024 | 41,85 | 43,52 | 41,38 | 42,08 | 0,65% | 156.375,00 |
| 17.09.2024 | 42,03 | 42,82 | 41,80 | 41,81 | 0,63% | 142.405,00 |
| 16.09.2024 | 41,40 | 41,95 | 40,81 | 41,55 | 0,92% | 155.518,00 |
| 13.09.2024 | 41,19 | 41,53 | 40,92 | 41,17 | 1,40% | 186.665,00 |
| 12.09.2024 | 40,97 | 41,23 | 40,08 | 40,60 | -0,17% | 235.667,00 |
| 11.09.2024 | 40,79 | 40,79 | 39,79 | 40,67 | -1,76% | 224.340,00 |
| 10.09.2024 | 41,35 | 41,63 | 40,52 | 41,40 | 0,66% | 210.681,00 |
| 09.09.2024 | 41,28 | 42,04 | 40,48 | 41,13 | -0,46% | 167.049,00 |
| 06.09.2024 | 42,64 | 42,64 | 41,30 | 41,32 | -2,64% | 146.672,00 |
| 05.09.2024 | 43,15 | 43,22 | 42,07 | 42,44 | -1,05% | 126.058,00 |
| 04.09.2024 | 43,40 | 43,90 | 42,80 | 42,89 | -1,63% | 208.957,00 |
| 03.09.2024 | 43,25 | 43,77 | 43,12 | 43,60 | -0,48% | 311.217,00 |
| 30.08.2024 | 43,55 | 43,84 | 43,12 | 43,81 | 0,76% | 276.303,00 |
| 29.08.2024 | 43,73 | 43,83 | 43,06 | 43,48 | -0,02% | 214.770,00 |
| 28.08.2024 | 42,65 | 43,52 | 42,65 | 43,49 | 1,52% | 134.955,00 |