47,670$
-0,52%
Echtzeit-Aktienkurs American National Bankshares
Bid:
Ask:
Aktienkurse zur American National Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2024 | 48,00 | 48,25 | 47,47 | 47,76 | -0,33% | 119.440,00 |
| 27.03.2024 | 46,45 | 47,97 | 46,45 | 47,92 | 4,38% | 17.457,00 |
| 26.03.2024 | 46,96 | 46,96 | 45,91 | 45,91 | -1,71% | 10.397,00 |
| 25.03.2024 | 47,18 | 47,18 | 46,71 | 46,71 | -0,28% | 6.268,00 |
| 22.03.2024 | 47,25 | 47,25 | 46,48 | 46,84 | -1,08% | 15.589,00 |
| 21.03.2024 | 46,59 | 47,48 | 46,59 | 47,35 | 1,39% | 13.215,00 |
| 20.03.2024 | 44,36 | 47,16 | 44,36 | 46,70 | 4,33% | 11.457,00 |
| 19.03.2024 | 45,17 | 45,35 | 44,76 | 44,76 | -0,18% | 7.538,00 |
| 18.03.2024 | 45,31 | 45,37 | 44,84 | 44,84 | -1,43% | 5.048,00 |
| 15.03.2024 | 44,00 | 45,57 | 44,00 | 45,49 | 2,27% | 47.736,00 |
| 14.03.2024 | 45,28 | 45,28 | 44,38 | 44,48 | -3,14% | 13.336,00 |
| 13.03.2024 | 46,57 | 46,64 | 45,67 | 45,92 | -0,95% | 6.211,00 |
| 12.03.2024 | 46,72 | 46,77 | 46,28 | 46,36 | -1,40% | 15.355,00 |
| 11.03.2024 | 46,80 | 47,15 | 46,65 | 47,02 | -0,56% | 5.783,00 |
| 08.03.2024 | 47,54 | 47,54 | 46,82 | 47,29 | 0,99% | 9.685,00 |
| 07.03.2024 | 46,78 | 47,21 | 46,39 | 46,82 | 1,04% | 6.755,00 |
| 06.03.2024 | 46,17 | 46,77 | 45,30 | 46,34 | 0,91% | 7.083,00 |
| 05.03.2024 | 45,44 | 46,02 | 45,15 | 45,92 | 3,84% | 23.010,00 |
| 04.03.2024 | 44,85 | 45,22 | 44,22 | 44,22 | -0,74% | 14.865,00 |
| 01.03.2024 | 44,75 | 44,75 | 43,78 | 44,55 | -1,29% | 8.651,00 |
| 29.02.2024 | 45,19 | 45,69 | 44,80 | 45,13 | 1,85% | 7.110,00 |
| 28.02.2024 | 44,38 | 44,84 | 44,31 | 44,31 | -1,49% | 5.688,00 |
| 27.02.2024 | 45,41 | 45,56 | 44,63 | 44,98 | 0,49% | 7.920,00 |
| 26.02.2024 | 45,33 | 45,62 | 44,29 | 44,76 | -0,20% | 19.019,00 |
| 23.02.2024 | 43,46 | 45,12 | 43,29 | 44,85 | 2,44% | 23.810,00 |
| 22.02.2024 | 44,09 | 44,44 | 43,72 | 43,78 | -1,17% | 43.972,00 |
| 21.02.2024 | 44,62 | 44,72 | 44,14 | 44,30 | -1,38% | 6.969,00 |
| 20.02.2024 | 45,14 | 45,75 | 44,92 | 44,92 | -1,49% | 5.478,00 |
| 16.02.2024 | 46,76 | 46,76 | 45,60 | 45,60 | -3,12% | 13.719,00 |
| 15.02.2024 | 45,56 | 47,08 | 45,56 | 47,07 | 4,83% | 20.614,00 |
| 14.02.2024 | 43,88 | 44,90 | 43,88 | 44,90 | 3,05% | 13.108,00 |
| 13.02.2024 | 44,89 | 44,89 | 43,03 | 43,57 | -6,00% | 28.805,00 |
| 12.02.2024 | 45,29 | 46,86 | 45,29 | 46,35 | 2,52% | 24.172,00 |
| 09.02.2024 | 44,05 | 45,57 | 44,04 | 45,21 | 2,24% | 14.538,00 |
| 08.02.2024 | 44,62 | 44,75 | 44,05 | 44,22 | 0,27% | 9.794,00 |
| 07.02.2024 | 43,66 | 44,44 | 42,71 | 44,10 | -0,11% | 16.403,00 |
| 06.02.2024 | 44,31 | 45,05 | 43,94 | 44,15 | -1,25% | 17.593,00 |
| 05.02.2024 | 44,73 | 45,27 | 44,27 | 44,71 | -1,06% | 51.987,00 |
| 02.02.2024 | 44,98 | 45,62 | 44,90 | 45,19 | -0,24% | 23.568,00 |
| 01.02.2024 | 45,12 | 46,36 | 43,58 | 45,30 | -0,51% | 11.785,00 |
| 31.01.2024 | 47,65 | 47,65 | 45,52 | 45,53 | -5,13% | 27.910,00 |
| 30.01.2024 | 48,25 | 48,25 | 47,40 | 47,99 | -0,56% | 14.456,00 |
| 29.01.2024 | 47,82 | 48,26 | 47,50 | 48,26 | 1,45% | 9.260,00 |
| 26.01.2024 | 47,97 | 47,97 | 47,44 | 47,57 | 0,13% | 7.524,00 |
| 25.01.2024 | 47,30 | 47,69 | 46,83 | 47,51 | 0,49% | 14.980,00 |
| 24.01.2024 | 47,89 | 47,89 | 46,97 | 47,28 | -0,51% | 20.540,00 |
| 23.01.2024 | 48,50 | 48,99 | 46,89 | 47,52 | -1,33% | 25.352,00 |
| 22.01.2024 | 47,15 | 48,44 | 47,15 | 48,16 | 2,40% | 27.943,00 |
| 19.01.2024 | 46,32 | 47,04 | 45,52 | 47,03 | 2,46% | 15.671,00 |
| 18.01.2024 | 45,85 | 45,93 | 45,40 | 45,90 | 0,35% | 12.433,00 |
| 17.01.2024 | 45,26 | 45,98 | 45,15 | 45,74 | -0,69% | 20.860,00 |
| 16.01.2024 | 46,53 | 46,62 | 46,06 | 46,06 | -2,27% | 23.214,00 |
| 12.01.2024 | 47,77 | 47,88 | 46,78 | 47,13 | 0,04% | 13.118,00 |
| 11.01.2024 | 47,35 | 47,35 | 46,16 | 47,11 | -1,67% | 11.182,00 |
| 10.01.2024 | 47,58 | 47,94 | 47,34 | 47,91 | -0,17% | 7.819,00 |
| 09.01.2024 | 47,80 | 48,12 | 47,53 | 47,99 | -0,99% | 13.691,00 |
| 08.01.2024 | 47,90 | 48,56 | 47,90 | 48,47 | 0,48% | 9.595,00 |
| 05.01.2024 | 47,39 | 48,52 | 47,39 | 48,24 | 1,97% | 41.868,00 |
| 04.01.2024 | 47,15 | 47,84 | 47,06 | 47,31 | 0,57% | 21.053,00 |
| 03.01.2024 | 48,81 | 48,81 | 46,79 | 47,04 | -3,73% | 23.949,00 |
| 02.01.2024 | 48,06 | 49,93 | 47,85 | 48,87 | 0,24% | 34.266,00 |
| 29.12.2023 | 49,65 | 49,87 | 48,71 | 48,75 | -2,50% | 24.689,00 |
| 28.12.2023 | 50,45 | 50,45 | 49,83 | 50,00 | -1,09% | 12.129,00 |
| 27.12.2023 | 50,56 | 50,76 | 50,09 | 50,55 | 0,10% | 17.621,00 |
| 26.12.2023 | 49,62 | 50,60 | 49,62 | 50,50 | 2,64% | 15.544,00 |
| 22.12.2023 | 48,65 | 49,50 | 48,65 | 49,20 | 1,82% | 19.421,00 |
| 21.12.2023 | 48,23 | 48,52 | 47,80 | 48,32 | 0,39% | 21.452,00 |
| 20.12.2023 | 49,30 | 50,09 | 48,04 | 48,13 | -1,98% | 23.792,00 |
| 19.12.2023 | 48,50 | 49,47 | 48,49 | 49,10 | 1,91% | 22.033,00 |
| 18.12.2023 | 48,46 | 48,99 | 48,18 | 48,18 | -1,53% | 18.624,00 |
| 15.12.2023 | 49,00 | 49,00 | 47,63 | 48,93 | 0,89% | 77.652,00 |
| 14.12.2023 | 47,50 | 48,95 | 47,50 | 48,50 | 4,01% | 36.502,00 |
| 13.12.2023 | 44,47 | 46,76 | 43,86 | 46,63 | 5,57% | 39.344,00 |
| 12.12.2023 | 44,37 | 44,51 | 43,47 | 44,17 | 0,39% | 13.574,00 |
| 11.12.2023 | 44,86 | 44,90 | 43,95 | 44,00 | -2,63% | 10.176,00 |
| 08.12.2023 | 44,28 | 45,52 | 44,03 | 45,19 | 2,87% | 18.316,00 |
| 07.12.2023 | 42,80 | 44,20 | 42,80 | 43,93 | 2,45% | 19.510,00 |
| 06.12.2023 | 43,28 | 44,32 | 42,88 | 42,88 | -0,02% | 12.769,00 |
| 05.12.2023 | 43,01 | 43,14 | 42,34 | 42,89 | -1,36% | 26.819,00 |
| 04.12.2023 | 42,36 | 43,48 | 42,36 | 43,48 | 1,85% | 12.300,00 |
| 01.12.2023 | 40,23 | 42,77 | 40,20 | 42,69 | 5,28% | 34.860,00 |
| 30.11.2023 | 41,04 | 41,38 | 40,48 | 40,55 | -2,12% | 11.833,00 |
| 29.11.2023 | 40,98 | 42,16 | 40,98 | 41,43 | 0,95% | 10.027,00 |
| 28.11.2023 | 40,83 | 41,50 | 40,83 | 41,04 | -0,36% | 10.116,00 |
| 27.11.2023 | 41,69 | 41,83 | 41,19 | 41,19 | -2,25% | 15.152,00 |
| 24.11.2023 | 41,79 | 42,43 | 41,78 | 42,14 | 0,48% | 8.845,00 |
| 22.11.2023 | 42,98 | 42,98 | 41,79 | 41,94 | -0,71% | 6.155,00 |
| 21.11.2023 | 42,57 | 43,00 | 42,24 | 42,24 | -1,79% | 6.244,00 |
| 20.11.2023 | 42,91 | 43,14 | 42,79 | 43,01 | 0,19% | 9.253,00 |
| 17.11.2023 | 42,50 | 43,17 | 42,41 | 42,93 | 1,71% | 21.752,00 |
| 16.11.2023 | 42,53 | 42,80 | 42,11 | 42,21 | -1,84% | 57.888,00 |
| 15.11.2023 | 42,72 | 43,45 | 42,72 | 43,00 | -0,26% | 23.365,00 |
| 14.11.2023 | 42,08 | 43,48 | 42,08 | 43,11 | 6,23% | 35.041,00 |
| 13.11.2023 | 39,40 | 40,74 | 39,40 | 40,58 | 1,45% | 8.616,00 |
| 10.11.2023 | 39,91 | 40,25 | 39,43 | 40,00 | 1,47% | 15.466,00 |
| 09.11.2023 | 40,00 | 40,45 | 39,36 | 39,42 | -2,06% | 14.063,00 |
| 08.11.2023 | 40,58 | 40,85 | 39,93 | 40,25 | -1,44% | 23.531,00 |
| 07.11.2023 | 41,24 | 41,90 | 40,71 | 40,84 | -2,72% | 31.138,00 |
| 06.11.2023 | 42,25 | 42,58 | 41,98 | 41,98 | -1,27% | 15.445,00 |
| 03.11.2023 | 41,63 | 42,88 | 41,63 | 42,52 | 4,75% | 65.918,00 |