39,440$
1,52%
Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 38,56 | 39,43 | 38,56 | 39,39 | 1,38% | 6.065,00 |
| 13.03.2026 | 39,59 | 39,60 | 38,49 | 38,85 | -0,13% | 751.064,00 |
| 12.03.2026 | 38,51 | 39,10 | 38,37 | 38,90 | -0,56% | 596.241,00 |
| 11.03.2026 | 39,55 | 39,77 | 38,75 | 39,12 | -1,24% | 469.946,00 |
| 10.03.2026 | 39,86 | 40,57 | 39,10 | 39,61 | -0,30% | 664.685,00 |
| 09.03.2026 | 39,84 | 39,98 | 38,86 | 39,73 | -1,02% | 18,00 |
| 06.03.2026 | 39,61 | 40,26 | 38,90 | 40,14 | -1,06% | 18,00 |
| 05.03.2026 | 40,17 | 40,80 | 39,87 | 40,57 | 0,02% | 381.547,00 |
| 04.03.2026 | 40,57 | 40,84 | 40,21 | 40,56 | 0,50% | 377.221,00 |
| 03.03.2026 | 39,84 | 40,80 | 39,55 | 40,36 | -0,79% | 695.771,00 |
| 02.03.2026 | 39,24 | 40,91 | 39,24 | 40,68 | 1,73% | 663.882,00 |
| 27.02.2026 | 39,92 | 40,12 | 39,31 | 39,99 | -2,56% | 971.537,00 |
| 26.02.2026 | 41,16 | 41,80 | 40,71 | 41,04 | 0,12% | 582.232,00 |
| 25.02.2026 | 40,57 | 41,13 | 40,28 | 40,99 | 1,99% | 338.749,00 |
| 24.02.2026 | 40,13 | 40,42 | 39,84 | 40,19 | 0,07% | 376.109,00 |
| 23.02.2026 | 41,95 | 42,28 | 39,57 | 40,16 | -5,55% | 796.642,00 |
| 20.02.2026 | 41,80 | 42,82 | 41,50 | 42,52 | 1,65% | 606.144,00 |
| 19.02.2026 | 41,54 | 41,88 | 41,22 | 41,83 | 0,67% | 484.903,00 |
| 18.02.2026 | 41,77 | 42,20 | 41,20 | 41,55 | -0,46% | 432.615,00 |
| 17.02.2026 | 41,88 | 42,07 | 41,19 | 41,74 | -0,24% | 349.585,00 |
| 13.02.2026 | 40,44 | 41,87 | 40,38 | 41,84 | 2,70% | 687.440,00 |
| 12.02.2026 | 41,82 | 42,01 | 39,95 | 40,74 | -1,90% | 594.551,00 |
| 11.02.2026 | 42,08 | 42,45 | 41,11 | 41,53 | -0,72% | 350.483,00 |
| 10.02.2026 | 41,97 | 42,08 | 41,49 | 41,83 | -0,17% | 324.791,00 |
| 09.02.2026 | 41,68 | 42,25 | 41,57 | 41,90 | 0,36% | 320.163,00 |
| 06.02.2026 | 41,60 | 42,07 | 41,52 | 41,75 | 1,31% | 410.078,00 |
| 05.02.2026 | 41,84 | 41,99 | 40,88 | 41,21 | -1,55% | 667.137,00 |
| 04.02.2026 | 41,45 | 42,99 | 41,29 | 41,86 | 1,26% | 631.557,00 |
| 03.02.2026 | 40,74 | 41,68 | 40,32 | 41,34 | 1,77% | 495.682,00 |
| 02.02.2026 | 39,88 | 41,44 | 39,88 | 40,62 | 1,10% | 406.590,00 |
| 30.01.2026 | 39,67 | 40,31 | 39,61 | 40,18 | 0,53% | 749.494,00 |
| 29.01.2026 | 39,98 | 40,26 | 38,97 | 39,97 | 0,28% | 700.410,00 |
| 28.01.2026 | 38,82 | 40,61 | 38,65 | 39,86 | -0,50% | 1.156.004,00 |
| 27.01.2026 | 40,13 | 40,70 | 39,83 | 40,06 | -0,62% | 404.751,00 |
| 26.01.2026 | 40,21 | 40,67 | 39,66 | 40,31 | -0,05% | 231.364,00 |
| 23.01.2026 | 41,71 | 41,93 | 39,96 | 40,33 | -4,18% | 249.996,00 |
| 22.01.2026 | 42,14 | 42,82 | 41,93 | 42,09 | 0,17% | 300.258,00 |
| 21.01.2026 | 40,08 | 42,27 | 40,08 | 42,02 | 5,58% | 400.985,00 |
| 20.01.2026 | 40,33 | 40,75 | 39,75 | 39,80 | -2,64% | 327.977,00 |
| 16.01.2026 | 40,74 | 41,06 | 40,53 | 40,88 | 0,20% | 648.758,00 |
| 15.01.2026 | 40,09 | 41,10 | 40,03 | 40,80 | 2,03% | 575.701,00 |
| 14.01.2026 | 39,29 | 40,18 | 39,11 | 39,99 | 1,50% | 431.557,00 |
| 13.01.2026 | 39,85 | 39,89 | 39,32 | 39,40 | -0,93% | 441.897,00 |
| 12.01.2026 | 39,59 | 40,02 | 39,52 | 39,77 | -0,75% | 488.102,00 |
| 09.01.2026 | 40,42 | 40,46 | 39,77 | 40,07 | -0,89% | 395.260,00 |
| 08.01.2026 | 39,09 | 40,54 | 39,09 | 40,43 | 2,80% | 424.599,00 |
| 07.01.2026 | 39,44 | 39,53 | 38,95 | 39,33 | -0,46% | 459.770,00 |
| 06.01.2026 | 38,71 | 39,57 | 38,58 | 39,51 | 1,26% | 425.563,00 |
| 05.01.2026 | 37,73 | 39,28 | 37,73 | 39,02 | 2,96% | 411.474,00 |