17,460$
-1,30%
Echtzeit-Aktienkurs Ames National Corp
Bid:
Ask:
Aktienkurse zur Ames National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,62 | 17,62 | 17,41 | 17,46 | -1,30% | 2.771,00 |
| 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 |
| 03.03.2025 | 18,83 | 18,87 | 18,65 | 18,67 | -0,53% | 8.578,00 |
| 28.02.2025 | 18,64 | 18,77 | 18,60 | 18,77 | 0,91% | 14.555,00 |
| 27.02.2025 | 18,72 | 18,80 | 18,60 | 18,60 | -1,12% | 9.431,00 |
| 26.02.2025 | 18,69 | 18,81 | 18,43 | 18,81 | 0,97% | 13.237,00 |
| 25.02.2025 | 18,45 | 18,75 | 18,44 | 18,63 | 1,25% | 14.950,00 |
| 24.02.2025 | 18,35 | 18,47 | 18,26 | 18,40 | 0,60% | 12.681,00 |
| 21.02.2025 | 18,48 | 18,55 | 18,28 | 18,29 | -0,05% | 18.734,00 |
| 20.02.2025 | 18,48 | 18,48 | 18,24 | 18,30 | -1,72% | 8.208,00 |
| 19.02.2025 | 18,50 | 18,62 | 18,30 | 18,62 | 0,98% | 11.701,00 |
| 18.02.2025 | 18,35 | 18,56 | 18,30 | 18,44 | 0,27% | 8.629,00 |
| 14.02.2025 | 18,40 | 18,62 | 18,32 | 18,39 | 0,55% | 18.699,00 |
| 13.02.2025 | 18,13 | 18,29 | 18,07 | 18,29 | 1,44% | 7.564,00 |
| 12.02.2025 | 17,99 | 18,20 | 17,99 | 18,03 | -1,53% | 10.817,00 |
| 11.02.2025 | 17,92 | 18,48 | 17,92 | 18,31 | 0,30% | 11.857,00 |
| 10.02.2025 | 18,08 | 18,28 | 18,08 | 18,26 | 0,47% | 8.917,00 |
| 07.02.2025 | 18,10 | 18,20 | 18,00 | 18,17 | -1,09% | 7.806,00 |
| 06.02.2025 | 18,47 | 18,47 | 18,28 | 18,37 | 0,77% | 7.511,00 |
| 05.02.2025 | 18,12 | 18,23 | 18,05 | 18,23 | 0,61% | 20.344,00 |
| 04.02.2025 | 17,90 | 18,21 | 17,68 | 18,12 | 1,68% | 17.444,00 |
| 03.02.2025 | 17,23 | 17,85 | 17,06 | 17,82 | -1,71% | 19.552,00 |
| 31.01.2025 | 18,05 | 18,44 | 18,00 | 18,13 | -1,20% | 13.543,00 |
| 30.01.2025 | 18,31 | 18,52 | 18,31 | 18,35 | 0,38% | 22.999,00 |
| 29.01.2025 | 18,24 | 18,30 | 18,06 | 18,28 | 0,55% | 12.154,00 |
| 28.01.2025 | 18,10 | 18,30 | 18,08 | 18,18 | 1,00% | 30.900,00 |
| 27.01.2025 | 17,85 | 18,20 | 17,68 | 18,00 | 1,35% | 35.987,00 |
| 24.01.2025 | 17,49 | 17,91 | 17,49 | 17,76 | 0,68% | 23.034,00 |
| 23.01.2025 | 17,43 | 17,65 | 17,43 | 17,64 | 0,80% | 10.864,00 |
| 22.01.2025 | 17,57 | 17,73 | 17,39 | 17,50 | -1,07% | 16.087,00 |
| 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 |