20,140$
1,61%
Echtzeit-Aktienkurs Ames National Corp
Bid:
Ask:
Aktienkurse zur Ames National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,69 | 20,36 | 19,69 | 20,25 | 2,17% | 11.899,00 |
| 13.10.2025 | 19,84 | 19,87 | 19,66 | 19,82 | 0,56% | 6.612,00 |
| 10.10.2025 | 20,02 | 20,35 | 19,70 | 19,71 | -1,55% | 13.320,00 |
| 09.10.2025 | 20,05 | 20,23 | 19,92 | 20,02 | -0,40% | 12.658,00 |
| 08.10.2025 | 20,02 | 20,30 | 20,02 | 20,10 | 0,20% | 11.797,00 |
| 07.10.2025 | 20,22 | 20,32 | 20,03 | 20,06 | -0,35% | 22.912,00 |
| 06.10.2025 | 20,12 | 20,27 | 19,98 | 20,13 | -0,40% | 21.913,00 |
| 03.10.2025 | 19,88 | 20,21 | 19,88 | 20,21 | 1,46% | 566,00 |
| 02.10.2025 | 20,03 | 20,31 | 19,75 | 19,92 | -0,90% | 9.262,00 |
| 01.10.2025 | 20,12 | 20,18 | 20,00 | 20,10 | -0,59% | 13.711,00 |
| 30.09.2025 | 20,44 | 20,44 | 19,97 | 20,22 | -0,39% | 23.403,00 |
| 29.09.2025 | 20,42 | 20,62 | 20,21 | 20,30 | -0,54% | 15.745,00 |
| 26.09.2025 | 20,50 | 20,78 | 20,39 | 20,41 | -0,73% | 20.753,00 |
| 25.09.2025 | 20,64 | 20,75 | 20,56 | 20,56 | -0,48% | 12.991,00 |
| 24.09.2025 | 20,75 | 20,78 | 20,52 | 20,66 | 0,05% | 9.738,00 |
| 23.09.2025 | 20,65 | 20,89 | 20,62 | 20,65 | 0,19% | 13.329,00 |
| 22.09.2025 | 20,62 | 20,71 | 20,57 | 20,61 | -0,48% | 9.222,00 |
| 19.09.2025 | 20,61 | 20,73 | 20,49 | 20,71 | 0,34% | 43.546,00 |
| 18.09.2025 | 20,50 | 20,77 | 20,49 | 20,64 | 0,93% | 18.304,00 |
| 17.09.2025 | 20,57 | 20,71 | 20,30 | 20,45 | 0,15% | 31.446,00 |
| 16.09.2025 | 20,54 | 20,61 | 20,26 | 20,42 | -0,87% | 38.138,00 |
| 15.09.2025 | 20,72 | 20,72 | 20,50 | 20,60 | 0,49% | 22.405,00 |
| 12.09.2025 | 20,56 | 20,68 | 20,32 | 20,50 | -0,97% | 8.921,00 |
| 11.09.2025 | 20,38 | 20,75 | 20,28 | 20,70 | 2,07% | 8.543,00 |
| 10.09.2025 | 20,21 | 20,31 | 20,15 | 20,28 | 0,20% | 12.915,00 |
| 09.09.2025 | 20,21 | 20,40 | 20,00 | 20,24 | -0,15% | 19.365,00 |
| 08.09.2025 | 20,11 | 20,27 | 20,02 | 20,27 | 0,55% | 6.693,00 |
| 05.09.2025 | 20,19 | 20,23 | 19,75 | 20,16 | 0,30% | 9.418,00 |
| 04.09.2025 | 19,80 | 20,10 | 19,80 | 20,10 | 2,03% | 6.107,00 |
| 03.09.2025 | 19,60 | 19,98 | 19,60 | 19,70 | -0,40% | 16.273,00 |
| 02.09.2025 | 19,77 | 20,20 | 19,67 | 19,78 | -1,00% | 24.911,00 |
| 29.08.2025 | 19,80 | 20,10 | 19,76 | 19,98 | 0,30% | 14.392,00 |
| 28.08.2025 | 19,95 | 20,00 | 19,69 | 19,92 | -0,05% | 4.565,00 |
| 27.08.2025 | 19,71 | 19,99 | 19,71 | 19,93 | 0,71% | 6.461,00 |
| 26.08.2025 | 19,70 | 19,97 | 19,70 | 19,79 | 0,97% | 5.893,00 |
| 25.08.2025 | 19,74 | 19,93 | 19,56 | 19,60 | -1,51% | 7.655,00 |
| 22.08.2025 | 19,18 | 19,95 | 19,18 | 19,90 | 5,12% | 24.466,00 |
| 21.08.2025 | 19,10 | 19,24 | 18,93 | 18,93 | -1,66% | 3.546,00 |
| 20.08.2025 | 19,10 | 19,25 | 18,96 | 19,25 | 0,79% | 5.994,00 |
| 19.08.2025 | 19,16 | 19,16 | 19,09 | 19,10 | 0,10% | 4.950,00 |
| 18.08.2025 | 19,18 | 19,18 | 19,08 | 19,08 | 0,10% | 3.122,00 |
| 15.08.2025 | 19,45 | 19,45 | 18,98 | 19,06 | -1,14% | 8.085,00 |
| 14.08.2025 | 19,14 | 19,37 | 19,10 | 19,28 | -0,26% | 6.442,00 |
| 13.08.2025 | 19,27 | 19,41 | 19,20 | 19,33 | 0,73% | 10.306,00 |
| 12.08.2025 | 18,82 | 19,19 | 18,82 | 19,19 | 2,24% | 14.538,00 |
| 11.08.2025 | 18,70 | 18,95 | 18,53 | 18,77 | 1,40% | 8.051,00 |
| 08.08.2025 | 18,63 | 18,63 | 18,51 | 18,51 | -0,05% | 5.408,00 |
| 07.08.2025 | 18,57 | 18,66 | 18,30 | 18,52 | 0,11% | 7.935,00 |
| 06.08.2025 | 18,50 | 18,67 | 18,50 | 18,50 | -0,43% | 7.263,00 |
| 05.08.2025 | 18,50 | 18,62 | 18,21 | 18,58 | 0,38% | 18.842,00 |
| 04.08.2025 | 18,07 | 18,55 | 18,07 | 18,51 | 2,78% | 11.943,00 |
| 01.08.2025 | 18,05 | 18,44 | 18,00 | 18,01 | -0,22% | 24.549,00 |
| 31.07.2025 | 18,28 | 18,42 | 17,90 | 18,05 | -1,15% | 22.036,00 |
| 30.07.2025 | 18,56 | 18,87 | 18,11 | 18,26 | -2,14% | 17.510,00 |
| 29.07.2025 | 18,79 | 18,91 | 18,66 | 18,66 | 0,11% | 10.529,00 |
| 28.07.2025 | 18,51 | 18,80 | 18,51 | 18,64 | 1,25% | 10.890,00 |
| 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 | -0,11% | 9.842,00 |
| 30.05.2025 | 17,54 | 17,64 | 17,44 | 17,47 | -1,19% | 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 |