18,460$
1,54%
Echtzeit-Aktienkurs Ames National Corp
Bid:
Ask:
Aktienkurse zur Ames National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 18,32 | 18,54 | 18,18 | 18,41 | 1,27% | 27.164,00 |
| 24.07.2025 | 18,55 | 18,58 | 18,18 | 18,18 | -2,52% | 5.222,00 |
| 23.07.2025 | 18,43 | 18,69 | 18,41 | 18,65 | 1,86% | 11.420,00 |
| 22.07.2025 | 18,49 | 18,49 | 18,29 | 18,31 | 0,22% | 14.133,00 |
| 21.07.2025 | 18,12 | 18,32 | 18,12 | 18,27 | 1,50% | 7.855,00 |
| 18.07.2025 | 18,30 | 18,30 | 18,00 | 18,00 | -0,61% | 13.281,00 |
| 17.07.2025 | 18,19 | 18,41 | 18,00 | 18,11 | 0,33% | 15.084,00 |
| 16.07.2025 | 18,06 | 18,16 | 17,75 | 18,05 | 0,28% | 14.959,00 |
| 15.07.2025 | 18,40 | 18,40 | 18,00 | 18,00 | -1,37% | 15.455,00 |
| 14.07.2025 | 18,15 | 18,26 | 17,96 | 18,25 | 0,88% | 14.898,00 |
| 11.07.2025 | 18,18 | 18,21 | 18,02 | 18,09 | -1,68% | 9.421,00 |
| 10.07.2025 | 18,27 | 18,49 | 18,26 | 18,40 | 0,00% | 16.228,00 |
| 09.07.2025 | 18,48 | 18,48 | 18,32 | 18,40 | 0,11% | 6.239,00 |
| 08.07.2025 | 18,23 | 18,49 | 18,23 | 18,38 | 0,55% | 10.820,00 |
| 07.07.2025 | 18,50 | 18,58 | 18,16 | 18,28 | -1,61% | 23.010,00 |
| 03.07.2025 | 18,33 | 18,69 | 18,33 | 18,58 | 1,81% | 16.005,00 |
| 02.07.2025 | 18,10 | 18,25 | 17,99 | 18,25 | 0,50% | 16.807,00 |
| 01.07.2025 | 17,78 | 18,17 | 17,78 | 18,16 | 1,97% | 15.811,00 |
| 30.06.2025 | 17,71 | 17,97 | 17,66 | 17,81 | 1,66% | 11.731,00 |
| 27.06.2025 | 17,58 | 17,66 | 17,50 | 17,52 | -0,85% | 69.242,00 |
| 26.06.2025 | 17,42 | 17,67 | 17,41 | 17,67 | 1,26% | 4.868,00 |
| 25.06.2025 | 17,38 | 17,63 | 17,19 | 17,45 | -1,30% | 11.087,00 |
| 24.06.2025 | 17,74 | 17,80 | 17,40 | 17,68 | -0,23% | 13.039,00 |
| 23.06.2025 | 17,33 | 17,72 | 17,15 | 17,72 | 3,20% | 22.691,00 |
| 20.06.2025 | 17,56 | 17,56 | 17,02 | 17,17 | -0,58% | 26.240,00 |
| 18.06.2025 | 17,01 | 17,39 | 16,94 | 17,27 | 1,47% | 8.661,00 |
| 17.06.2025 | 17,36 | 17,50 | 17,02 | 17,02 | -2,74% | 11.133,00 |
| 16.06.2025 | 17,90 | 17,90 | 17,22 | 17,50 | -1,85% | 40.396,00 |
| 13.06.2025 | 17,89 | 17,89 | 17,40 | 17,83 | -0,34% | 20.519,00 |
| 12.06.2025 | 17,62 | 17,89 | 17,60 | 17,89 | 2,11% | 8.127,00 |
| 11.06.2025 | 17,79 | 17,79 | 17,52 | 17,52 | -1,24% | 10.343,00 |
| 10.06.2025 | 17,85 | 17,91 | 17,72 | 17,74 | -0,73% | 7.765,00 |
| 09.06.2025 | 17,90 | 18,00 | 17,60 | 17,87 | -0,11% | 14.886,00 |
| 06.06.2025 | 17,57 | 17,89 | 17,57 | 17,89 | 3,17% | 11.741,00 |
| 05.06.2025 | 17,20 | 17,36 | 17,12 | 17,34 | 0,17% | 5.991,00 |
| 04.06.2025 | 17,73 | 17,73 | 17,25 | 17,31 | -2,15% | 7.296,00 |
| 03.06.2025 | 17,40 | 17,69 | 17,39 | 17,69 | 1,38% | 6.760,00 |
| 02.06.2025 | 17,40 | 17,59 | 17,25 | 17,45 | 0,29% | 9.842,00 |
| 30.05.2025 | 17,54 | 17,64 | 17,40 | 17,40 | -1,58% | 7.001,00 |
| 29.05.2025 | 17,51 | 17,99 | 17,38 | 17,68 | 1,49% | 6.620,00 |
| 28.05.2025 | 17,76 | 18,09 | 17,42 | 17,42 | -1,97% | 9.623,00 |
| 27.05.2025 | 17,76 | 18,05 | 17,57 | 17,77 | 2,07% | 8.882,00 |
| 23.05.2025 | 17,29 | 17,65 | 17,28 | 17,41 | 0,29% | 10.745,00 |
| 22.05.2025 | 17,94 | 17,94 | 17,36 | 17,36 | -3,02% | 8.344,00 |
| 21.05.2025 | 17,86 | 18,05 | 17,62 | 17,90 | 0,22% | 16.630,00 |
| 20.05.2025 | 17,80 | 18,10 | 17,80 | 17,86 | 0,06% | 6.366,00 |
| 19.05.2025 | 17,75 | 17,86 | 17,66 | 17,85 | 0,34% | 5.667,00 |
| 16.05.2025 | 17,94 | 18,00 | 17,79 | 17,79 | -0,78% | 9.877,00 |
| 15.05.2025 | 17,83 | 17,93 | 17,83 | 17,93 | 1,93% | 4.358,00 |
| 14.05.2025 | 17,51 | 17,93 | 17,51 | 17,59 | -0,51% | 10.140,00 |
| 13.05.2025 | 17,33 | 17,85 | 17,33 | 17,68 | 0,17% | 13.767,00 |
| 12.05.2025 | 17,81 | 17,81 | 17,40 | 17,65 | 1,09% | 10.618,00 |
| 09.05.2025 | 17,63 | 17,63 | 17,46 | 17,46 | -1,30% | 5.053,00 |
| 08.05.2025 | 17,56 | 17,69 | 17,35 | 17,69 | 0,68% | 8.783,00 |
| 07.05.2025 | 17,18 | 17,80 | 17,14 | 17,57 | 2,03% | 17.007,00 |
| 06.05.2025 | 16,97 | 17,26 | 16,97 | 17,22 | 1,29% | 13.947,00 |
| 05.05.2025 | 17,31 | 17,39 | 16,97 | 17,00 | -3,90% | 17.761,00 |
| 02.05.2025 | 17,82 | 17,82 | 17,18 | 17,69 | 0,28% | 10.682,00 |
| 01.05.2025 | 17,10 | 17,64 | 17,04 | 17,64 | 0,86% | 15.823,00 |
| 30.04.2025 | 17,05 | 17,83 | 16,75 | 17,49 | 2,58% | 36.063,00 |
| 29.04.2025 | 16,72 | 17,05 | 16,54 | 17,05 | 1,07% | 10.966,00 |
| 28.04.2025 | 16,67 | 16,95 | 16,52 | 16,87 | 0,36% | 18.852,00 |
| 25.04.2025 | 17,19 | 17,22 | 16,69 | 16,81 | -2,94% | 10.568,00 |
| 24.04.2025 | 17,78 | 17,78 | 17,27 | 17,32 | -0,12% | 7.767,00 |
| 23.04.2025 | 17,75 | 17,75 | 17,33 | 17,34 | -1,14% | 10.685,00 |
| 22.04.2025 | 17,37 | 17,54 | 17,22 | 17,54 | 2,39% | 7.162,00 |
| 21.04.2025 | 16,54 | 17,24 | 16,54 | 17,13 | 1,96% | 11.659,00 |
| 17.04.2025 | 16,69 | 17,01 | 16,59 | 16,80 | 0,54% | 11.315,00 |
| 16.04.2025 | 16,94 | 16,94 | 16,62 | 16,71 | 0,48% | 12.659,00 |
| 15.04.2025 | 16,83 | 16,94 | 16,63 | 16,63 | -1,07% | 6.830,00 |
| 14.04.2025 | 16,82 | 16,98 | 16,36 | 16,81 | 1,54% | 18.396,00 |
| 11.04.2025 | 16,65 | 16,70 | 16,38 | 16,56 | -0,75% | 13.212,00 |
| 10.04.2025 | 17,03 | 17,03 | 16,30 | 16,68 | -4,06% | 29.114,00 |
| 09.04.2025 | 16,55 | 17,98 | 16,33 | 17,39 | 4,23% | 28.223,00 |
| 08.04.2025 | 17,36 | 17,36 | 16,50 | 16,68 | -3,42% | 17.767,00 |
| 07.04.2025 | 16,84 | 17,28 | 16,81 | 17,27 | 0,52% | 11.263,00 |
| 04.04.2025 | 16,34 | 17,18 | 16,09 | 17,18 | 3,74% | 20.268,00 |
| 03.04.2025 | 17,01 | 17,01 | 16,55 | 16,56 | -5,05% | 19.176,00 |
| 02.04.2025 | 17,47 | 17,50 | 17,30 | 17,44 | -0,94% | 29.522,00 |
| 01.04.2025 | 17,31 | 17,61 | 17,29 | 17,61 | 0,00% | 10.614,00 |
| 31.03.2025 | 17,45 | 17,62 | 17,27 | 17,61 | -0,59% | 11.730,00 |
| 28.03.2025 | 17,91 | 17,91 | 17,68 | 17,71 | -0,51% | 6.370,00 |
| 27.03.2025 | 17,82 | 17,85 | 17,45 | 17,80 | 0,17% | 10.580,00 |
| 26.03.2025 | 17,58 | 17,90 | 17,53 | 17,77 | 0,74% | 7.585,00 |
| 25.03.2025 | 17,59 | 17,99 | 17,57 | 17,64 | -0,73% | 5.914,00 |
| 24.03.2025 | 17,72 | 17,77 | 17,50 | 17,77 | 1,54% | 9.350,00 |
| 21.03.2025 | 17,64 | 17,84 | 17,50 | 17,50 | -1,96% | 38.742,00 |
| 20.03.2025 | 17,67 | 18,00 | 17,67 | 17,85 | -0,56% | 5.049,00 |
| 19.03.2025 | 17,84 | 17,99 | 17,53 | 17,95 | -0,11% | 8.828,00 |
| 18.03.2025 | 17,85 | 17,99 | 17,71 | 17,97 | 1,07% | 11.859,00 |
| 17.03.2025 | 18,06 | 18,06 | 17,58 | 17,78 | -1,11% | 17.199,00 |
| 14.03.2025 | 17,95 | 18,05 | 17,94 | 17,98 | -0,11% | 8.012,00 |
| 13.03.2025 | 18,10 | 18,10 | 17,96 | 18,00 | -0,06% | 11.025,00 |
| 12.03.2025 | 18,34 | 18,34 | 18,00 | 18,01 | -1,85% | 22.373,00 |
| 11.03.2025 | 18,46 | 18,49 | 18,05 | 18,35 | 0,00% | 9.302,00 |
| 10.03.2025 | 18,38 | 18,48 | 18,35 | 18,35 | -1,24% | 18.228,00 |
| 07.03.2025 | 18,44 | 18,67 | 18,16 | 18,58 | 1,47% | 11.755,00 |
| 06.03.2025 | 18,24 | 18,31 | 17,94 | 18,31 | -0,05% | 14.309,00 |
| 05.03.2025 | 18,57 | 18,64 | 18,30 | 18,32 | -0,65% | 11.070,00 |
| 04.03.2025 | 18,26 | 18,60 | 18,26 | 18,44 | -1,23% | 9.233,00 |