17,500$
-1,07%
Echtzeit-Aktienkurs Ames National Corp
Bid:
Ask:
Aktienkurse zur Ames National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 17,71 | 17,71 | 17,40 | 17,50 | -1,07% | 937,00 |
| 21.01.2025 | 17,74 | 17,87 | 17,65 | 17,69 | 1,55% | 20.473,00 |
| 17.01.2025 | 17,34 | 17,56 | 16,95 | 17,42 | 0,75% | 21.231,00 |
| 16.01.2025 | 17,47 | 17,66 | 17,29 | 17,29 | -1,87% | 10.724,00 |
| 15.01.2025 | 17,25 | 17,93 | 17,10 | 17,62 | 3,77% | 41.384,00 |
| 14.01.2025 | 16,76 | 17,11 | 16,56 | 16,98 | 1,19% | 19.283,00 |
| 13.01.2025 | 16,10 | 16,92 | 16,10 | 16,78 | 4,16% | 15.396,00 |
| 10.01.2025 | 16,42 | 16,42 | 16,04 | 16,11 | -2,25% | 25.405,00 |
| 08.01.2025 | 16,48 | 16,62 | 16,45 | 16,48 | -0,06% | 8.494,00 |
| 07.01.2025 | 16,43 | 16,55 | 16,16 | 16,49 | 0,24% | 34.050,00 |
| 06.01.2025 | 16,50 | 16,71 | 16,44 | 16,45 | -0,54% | 25.068,00 |
| 03.01.2025 | 16,21 | 16,55 | 16,18 | 16,54 | 0,92% | 22.526,00 |
| 02.01.2025 | 16,51 | 16,57 | 16,25 | 16,39 | -0,24% | 20.912,00 |
| 31.12.2024 | 16,34 | 16,60 | 16,34 | 16,43 | 0,00% | 42.861,00 |
| 30.12.2024 | 16,16 | 16,55 | 16,14 | 16,43 | -0,42% | 32.630,00 |
| 27.12.2024 | 16,39 | 16,68 | 16,31 | 16,50 | -1,02% | 28.458,00 |
| 26.12.2024 | 16,30 | 16,68 | 16,19 | 16,67 | 3,03% | 26.111,00 |
| 24.12.2024 | 16,16 | 16,18 | 16,07 | 16,18 | 1,57% | 35.258,00 |
| 23.12.2024 | 16,40 | 16,42 | 15,75 | 15,93 | -3,10% | 30.006,00 |
| 20.12.2024 | 15,80 | 16,47 | 15,80 | 16,44 | 3,01% | 83.988,00 |
| 19.12.2024 | 16,26 | 16,65 | 15,88 | 15,96 | -0,56% | 28.955,00 |
| 18.12.2024 | 16,70 | 16,70 | 16,05 | 16,05 | -2,79% | 38.619,00 |
| 17.12.2024 | 16,35 | 16,71 | 16,35 | 16,51 | -1,20% | 27.175,00 |
| 16.12.2024 | 16,35 | 16,98 | 16,35 | 16,71 | 0,12% | 11.755,00 |
| 13.12.2024 | 16,77 | 16,78 | 16,50 | 16,69 | -0,71% | 13.392,00 |
| 12.12.2024 | 17,21 | 17,23 | 16,81 | 16,81 | -2,44% | 29.898,00 |
| 11.12.2024 | 17,32 | 17,32 | 17,14 | 17,23 | -0,52% | 18.561,00 |
| 10.12.2024 | 17,13 | 17,50 | 17,13 | 17,32 | 1,05% | 23.756,00 |
| 09.12.2024 | 17,45 | 17,51 | 17,14 | 17,14 | -0,29% | 10.809,00 |
| 06.12.2024 | 17,35 | 17,40 | 17,05 | 17,19 | -0,92% | 11.322,00 |
| 05.12.2024 | 17,53 | 17,60 | 17,16 | 17,35 | -0,74% | 10.551,00 |
| 04.12.2024 | 17,23 | 17,57 | 16,98 | 17,48 | 1,27% | 27.244,00 |
| 03.12.2024 | 17,55 | 17,55 | 17,25 | 17,26 | -1,20% | 11.167,00 |
| 02.12.2024 | 16,88 | 17,50 | 16,87 | 17,47 | 2,83% | 26.451,00 |
| 29.11.2024 | 16,91 | 17,17 | 16,85 | 16,99 | 0,53% | 15.721,00 |
| 27.11.2024 | 16,86 | 17,05 | 16,79 | 16,90 | 0,00% | 28.391,00 |
| 26.11.2024 | 17,53 | 17,53 | 16,82 | 16,90 | -3,04% | 23.450,00 |
| 25.11.2024 | 17,70 | 18,00 | 17,43 | 17,43 | -1,08% | 24.739,00 |
| 22.11.2024 | 17,80 | 17,91 | 17,49 | 17,62 | -0,90% | 17.684,00 |
| 21.11.2024 | 17,84 | 17,89 | 17,56 | 17,78 | 1,95% | 3.525,00 |
| 20.11.2024 | 17,61 | 17,62 | 17,18 | 17,44 | -0,97% | 8.199,00 |
| 19.11.2024 | 17,79 | 17,80 | 17,38 | 17,61 | -0,96% | 7.831,00 |
| 18.11.2024 | 18,32 | 18,35 | 17,74 | 17,78 | -2,20% | 12.628,00 |
| 15.11.2024 | 18,41 | 18,44 | 17,96 | 18,18 | -0,11% | 19.284,00 |
| 14.11.2024 | 18,27 | 18,48 | 17,69 | 18,20 | 0,83% | 14.151,00 |
| 13.11.2024 | 18,20 | 18,50 | 18,01 | 18,05 | -0,72% | 16.087,00 |
| 12.11.2024 | 18,20 | 18,55 | 18,15 | 18,18 | -0,38% | 17.442,00 |
| 11.11.2024 | 18,39 | 18,67 | 18,20 | 18,25 | 0,94% | 21.803,00 |
| 08.11.2024 | 18,31 | 18,37 | 17,91 | 18,08 | -1,20% | 14.911,00 |
| 07.11.2024 | 18,12 | 18,49 | 17,60 | 18,30 | 0,60% | 19.677,00 |
| 06.11.2024 | 17,25 | 18,19 | 17,03 | 18,19 | 8,60% | 57.760,00 |
| 05.11.2024 | 16,84 | 16,84 | 16,59 | 16,75 | 3,84% | 15.812,00 |
| 04.11.2024 | 16,78 | 17,00 | 16,06 | 16,13 | -3,87% | 28.530,00 |
| 01.11.2024 | 16,99 | 17,06 | 16,75 | 16,78 | -0,89% | 11.535,00 |
| 31.10.2024 | 17,28 | 17,28 | 16,86 | 16,93 | -1,28% | 11.036,00 |
| 30.10.2024 | 17,10 | 17,32 | 17,05 | 17,15 | 0,06% | 11.038,00 |
| 29.10.2024 | 17,28 | 17,28 | 16,90 | 17,14 | 0,47% | 15.150,00 |
| 28.10.2024 | 16,81 | 17,42 | 16,81 | 17,06 | 2,16% | 9.145,00 |
| 25.10.2024 | 17,80 | 17,80 | 15,69 | 16,70 | -5,97% | 53.815,00 |
| 24.10.2024 | 17,82 | 17,97 | 17,43 | 17,76 | 0,74% | 9.935,00 |
| 23.10.2024 | 17,63 | 17,63 | 17,36 | 17,63 | 0,28% | 6.787,00 |
| 22.10.2024 | 18,08 | 18,08 | 17,53 | 17,58 | 1,74% | 6.570,00 |
| 21.10.2024 | 17,86 | 18,20 | 17,28 | 17,28 | -4,79% | 8.528,00 |
| 18.10.2024 | 18,30 | 18,30 | 18,00 | 18,15 | -0,06% | 7.723,00 |
| 17.10.2024 | 18,59 | 18,59 | 18,00 | 18,16 | -2,84% | 20.435,00 |
| 16.10.2024 | 17,97 | 18,74 | 17,97 | 18,69 | 4,12% | 10.724,00 |
| 15.10.2024 | 17,77 | 18,35 | 17,77 | 17,95 | 0,56% | 11.998,00 |
| 14.10.2024 | 17,77 | 17,85 | 17,74 | 17,85 | 0,85% | 5.287,00 |
| 11.10.2024 | 17,29 | 17,70 | 17,27 | 17,70 | 3,21% | 25.334,00 |
| 10.10.2024 | 17,12 | 17,23 | 17,12 | 17,15 | -0,98% | 9.144,00 |
| 09.10.2024 | 17,34 | 17,53 | 17,32 | 17,32 | 0,23% | 8.370,00 |
| 08.10.2024 | 17,50 | 17,50 | 17,28 | 17,28 | -1,26% | 5.866,00 |
| 07.10.2024 | 17,78 | 17,78 | 17,45 | 17,50 | -1,05% | 7.644,00 |
| 04.10.2024 | 17,61 | 17,77 | 17,61 | 17,69 | 1,75% | 10.259,00 |
| 03.10.2024 | 17,43 | 17,51 | 17,31 | 17,38 | -0,63% | 5.910,00 |
| 02.10.2024 | 17,65 | 17,73 | 17,30 | 17,49 | -0,79% | 32.678,00 |
| 01.10.2024 | 18,04 | 18,04 | 17,57 | 17,63 | -3,13% | 11.345,00 |
| 30.09.2024 | 18,42 | 18,42 | 18,16 | 18,20 | -1,62% | 9.783,00 |
| 27.09.2024 | 18,41 | 18,50 | 18,40 | 18,50 | 1,93% | 7.675,00 |
| 26.09.2024 | 18,40 | 18,55 | 18,15 | 18,15 | -0,44% | 21.960,00 |
| 25.09.2024 | 18,50 | 18,60 | 18,14 | 18,23 | -2,04% | 24.194,00 |
| 24.09.2024 | 18,75 | 18,75 | 18,61 | 18,61 | -0,37% | 6.658,00 |
| 23.09.2024 | 18,80 | 18,80 | 18,49 | 18,68 | -1,22% | 14.522,00 |
| 20.09.2024 | 18,47 | 18,94 | 18,47 | 18,91 | 0,85% | 69.399,00 |
| 19.09.2024 | 18,80 | 18,96 | 18,50 | 18,75 | 2,01% | 12.604,00 |
| 18.09.2024 | 18,46 | 18,83 | 18,00 | 18,38 | -0,86% | 6.167,00 |
| 17.09.2024 | 18,51 | 18,77 | 18,46 | 18,54 | 0,43% | 13.221,00 |
| 16.09.2024 | 18,50 | 18,68 | 18,27 | 18,46 | -0,22% | 9.302,00 |
| 13.09.2024 | 18,56 | 18,69 | 18,40 | 18,50 | 0,67% | 16.345,00 |
| 12.09.2024 | 18,48 | 18,50 | 18,38 | 18,38 | -0,23% | 6.765,00 |
| 11.09.2024 | 18,16 | 18,42 | 17,80 | 18,42 | 0,11% | 13.645,00 |
| 10.09.2024 | 17,81 | 18,53 | 17,80 | 18,40 | 1,24% | 9.826,00 |
| 09.09.2024 | 17,97 | 18,41 | 17,97 | 18,18 | 0,47% | 10.786,00 |
| 06.09.2024 | 18,30 | 18,30 | 18,08 | 18,09 | -0,44% | 5.816,00 |
| 05.09.2024 | 18,36 | 18,45 | 18,00 | 18,17 | 0,11% | 9.106,00 |
| 04.09.2024 | 18,27 | 18,35 | 17,65 | 18,15 | -1,97% | 34.737,00 |
| 03.09.2024 | 18,98 | 18,98 | 18,47 | 18,52 | -2,45% | 4.710,00 |
| 30.08.2024 | 18,75 | 18,98 | 18,51 | 18,98 | 1,55% | 16.986,00 |
| 29.08.2024 | 18,45 | 18,78 | 18,18 | 18,69 | 1,14% | 9.819,00 |
| 28.08.2024 | 18,00 | 18,60 | 17,94 | 18,48 | 2,78% | 11.358,00 |