34,200$
-3,42%
Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,07 | 34,43 | 33,19 | 34,25 | -3,28% | 282.542,00 |
| 03.04.2025 | 37,30 | 37,31 | 35,34 | 35,41 | -8,83% | 350.243,00 |
| 02.04.2025 | 38,12 | 38,84 | 37,93 | 38,84 | 1,04% | 188.184,00 |
| 01.04.2025 | 37,86 | 38,74 | 37,63 | 38,44 | 0,44% | 236.612,00 |
| 31.03.2025 | 38,35 | 38,59 | 38,00 | 38,27 | -1,24% | 405.175,00 |
| 28.03.2025 | 39,20 | 39,59 | 38,37 | 38,75 | -1,37% | 136.908,00 |
| 27.03.2025 | 39,28 | 39,68 | 39,12 | 39,29 | -0,68% | 120.851,00 |
| 26.03.2025 | 39,43 | 40,10 | 39,40 | 39,56 | 0,41% | 150.856,00 |
| 25.03.2025 | 39,66 | 39,98 | 39,35 | 39,40 | -0,61% | 201.065,00 |
| 24.03.2025 | 39,22 | 39,64 | 38,92 | 39,64 | 2,03% | 495.482,00 |
| 21.03.2025 | 39,06 | 39,29 | 38,49 | 38,85 | -1,17% | 1.171.386,00 |
| 20.03.2025 | 39,96 | 40,00 | 39,29 | 39,31 | -1,45% | 260.946,00 |
| 19.03.2025 | 39,82 | 40,28 | 39,64 | 39,89 | 0,43% | 217.051,00 |
| 18.03.2025 | 39,73 | 39,92 | 39,50 | 39,72 | 0,15% | 193.297,00 |
| 17.03.2025 | 39,60 | 39,94 | 39,30 | 39,66 | 1,04% | 281.157,00 |
| 14.03.2025 | 38,37 | 39,26 | 38,24 | 39,25 | 2,99% | 207.968,00 |
| 13.03.2025 | 38,59 | 38,96 | 38,09 | 38,11 | -1,12% | 152.183,00 |
| 12.03.2025 | 38,64 | 39,02 | 38,30 | 38,54 | 0,29% | 296.452,00 |
| 11.03.2025 | 38,64 | 38,82 | 38,03 | 38,43 | 0,10% | 426.305,00 |
| 10.03.2025 | 39,66 | 39,66 | 38,32 | 38,39 | -3,88% | 201.655,00 |
| 07.03.2025 | 39,92 | 40,16 | 39,30 | 39,94 | -0,45% | 172.214,00 |
| 06.03.2025 | 40,20 | 40,27 | 39,59 | 40,12 | -1,08% | 171.253,00 |
| 05.03.2025 | 40,31 | 40,80 | 39,84 | 40,56 | 0,82% | 242.038,00 |
| 04.03.2025 | 41,08 | 41,27 | 40,08 | 40,23 | -2,83% | 211.669,00 |
| 03.03.2025 | 42,05 | 42,09 | 40,98 | 41,40 | -1,12% | 219.738,00 |
| 28.02.2025 | 41,78 | 42,08 | 41,46 | 41,87 | 0,26% | 173.035,00 |
| 27.02.2025 | 41,83 | 41,92 | 41,48 | 41,76 | -0,05% | 144.579,00 |
| 26.02.2025 | 41,81 | 42,15 | 41,24 | 41,78 | -0,26% | 157.513,00 |
| 25.02.2025 | 42,06 | 42,34 | 41,69 | 41,89 | 0,67% | 173.084,00 |
| 24.02.2025 | 42,23 | 42,30 | 41,60 | 41,61 | -0,81% | 192.103,00 |
| 21.02.2025 | 43,08 | 43,08 | 41,81 | 41,95 | -1,62% | 263.283,00 |
| 20.02.2025 | 42,78 | 42,95 | 41,97 | 42,64 | -0,40% | 154.465,00 |
| 19.02.2025 | 42,66 | 43,02 | 42,41 | 42,81 | -0,37% | 187.736,00 |
| 18.02.2025 | 43,13 | 43,44 | 42,75 | 42,97 | -0,28% | 165.625,00 |
| 14.02.2025 | 42,89 | 43,54 | 42,85 | 43,09 | 0,23% | 152.661,00 |
| 13.02.2025 | 42,74 | 43,06 | 42,48 | 42,99 | 0,99% | 119.816,00 |
| 12.02.2025 | 43,42 | 43,47 | 42,54 | 42,57 | -3,36% | 165.104,00 |
| 11.02.2025 | 42,76 | 44,11 | 42,69 | 44,05 | 2,25% | 178.084,00 |
| 10.02.2025 | 43,70 | 43,70 | 43,07 | 43,08 | -1,10% | 127.746,00 |
| 07.02.2025 | 44,01 | 44,01 | 43,05 | 43,56 | -1,04% | 147.065,00 |
| 06.02.2025 | 43,60 | 44,10 | 43,37 | 44,02 | 1,24% | 107.267,00 |
| 05.02.2025 | 43,42 | 43,52 | 43,00 | 43,48 | 0,53% | 105.522,00 |
| 04.02.2025 | 42,50 | 43,48 | 42,50 | 43,25 | 1,60% | 155.261,00 |
| 03.02.2025 | 42,24 | 42,79 | 41,66 | 42,57 | -1,30% | 171.826,00 |
| 31.01.2025 | 42,49 | 43,66 | 42,49 | 43,13 | 1,01% | 234.164,00 |
| 30.01.2025 | 43,06 | 43,34 | 42,37 | 42,70 | 0,09% | 140.801,00 |
| 29.01.2025 | 42,81 | 43,34 | 42,25 | 42,66 | -0,56% | 158.378,00 |
| 28.01.2025 | 42,51 | 43,12 | 42,29 | 42,90 | 0,61% | 168.037,00 |
| 27.01.2025 | 42,91 | 43,41 | 42,39 | 42,64 | 0,45% | 192.731,00 |
| 24.01.2025 | 41,92 | 42,80 | 41,33 | 42,45 | 0,50% | 335.043,00 |
| 23.01.2025 | 42,92 | 43,57 | 41,76 | 42,24 | -3,03% | 329.844,00 |
| 22.01.2025 | 43,80 | 44,03 | 43,38 | 43,56 | -1,20% | 217.952,00 |
| 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 |