28,500$
-0,04%
Echtzeit-Aktienkurs Ames National Corp
Bid:
Ask:
Aktienkurse zur Ames National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 28,51 | 28,63 | 28,41 | 28,51 | 0,00% | 59.916,00 |
| 06.04.2026 | 28,35 | 28,57 | 28,35 | 28,51 | 0,53% | 36.605,00 |
| 02.04.2026 | 28,38 | 28,50 | 28,08 | 28,36 | -0,18% | 68.628,00 |
| 01.04.2026 | 28,36 | 28,75 | 28,23 | 28,41 | 0,71% | 58.348,00 |
| 31.03.2026 | 27,96 | 28,44 | 27,90 | 28,21 | 1,44% | 47.313,00 |
| 30.03.2026 | 27,70 | 27,88 | 27,61 | 27,81 | 0,72% | 45.589,00 |
| 27.03.2026 | 27,51 | 27,86 | 27,33 | 27,61 | 0,00% | 36.939,00 |
| 26.03.2026 | 27,43 | 27,76 | 27,43 | 27,61 | -0,07% | 43.912,00 |
| 25.03.2026 | 27,86 | 27,86 | 27,41 | 27,63 | 0,07% | 26.703,00 |
| 24.03.2026 | 27,31 | 27,76 | 27,31 | 27,61 | 0,88% | 88.279,00 |
| 23.03.2026 | 27,25 | 27,69 | 27,25 | 27,37 | 2,51% | 77.483,00 |
| 20.03.2026 | 26,94 | 27,41 | 26,69 | 26,70 | -1,07% | 70.450,00 |
| 19.03.2026 | 26,18 | 27,18 | 26,04 | 26,99 | 2,70% | 37.170,00 |
| 18.03.2026 | 26,62 | 27,27 | 26,15 | 26,28 | -1,98% | 52.894,00 |
| 17.03.2026 | 27,16 | 27,32 | 26,81 | 26,81 | -0,57% | 35.817,00 |
| 16.03.2026 | 26,91 | 27,35 | 26,81 | 26,97 | 1,18% | 50.959,00 |
| 13.03.2026 | 26,77 | 27,46 | 26,49 | 26,65 | 0,04% | 35.196,00 |
| 12.03.2026 | 26,30 | 26,80 | 26,08 | 26,64 | -0,15% | 43.305,00 |
| 11.03.2026 | 26,69 | 27,03 | 26,40 | 26,68 | -0,48% | 27.130,00 |
| 10.03.2026 | 26,58 | 27,18 | 26,56 | 26,81 | 0,52% | 33.576,00 |
| 09.03.2026 | 26,44 | 27,01 | 25,95 | 26,67 | 0,13% | 49.001,00 |
| 06.03.2026 | 26,50 | 26,74 | 26,21 | 26,64 | -0,99% | 42.711,00 |
| 05.03.2026 | 27,10 | 27,28 | 26,77 | 26,90 | -1,43% | 32.669,00 |
| 04.03.2026 | 27,23 | 27,44 | 26,90 | 27,29 | 1,22% | 37.533,00 |
| 03.03.2026 | 26,86 | 27,21 | 26,50 | 26,96 | -0,92% | 43.354,00 |
| 02.03.2026 | 26,64 | 27,50 | 26,60 | 27,21 | 0,74% | 41.946,00 |
| 27.02.2026 | 27,27 | 27,78 | 26,90 | 27,01 | -2,70% | 40.226,00 |
| 26.02.2026 | 27,94 | 28,19 | 27,48 | 27,76 | 0,00% | 46.638,00 |
| 25.02.2026 | 27,66 | 27,96 | 27,60 | 27,76 | 0,91% | 68.590,00 |
| 24.02.2026 | 27,38 | 27,73 | 27,10 | 27,51 | 0,84% | 34.721,00 |
| 23.02.2026 | 27,98 | 28,18 | 27,08 | 27,28 | -2,05% | 56.251,00 |
| 20.02.2026 | 27,89 | 28,15 | 27,75 | 27,85 | -0,14% | 19.339,00 |
| 19.02.2026 | 27,66 | 27,98 | 27,56 | 27,89 | 0,29% | 23.389,00 |
| 18.02.2026 | 28,01 | 28,30 | 27,75 | 27,81 | -0,54% | 29.428,00 |
| 17.02.2026 | 27,90 | 28,21 | 27,81 | 27,96 | 0,68% | 40.315,00 |
| 13.02.2026 | 27,48 | 27,90 | 27,06 | 27,77 | 1,72% | 40.292,00 |
| 12.02.2026 | 27,64 | 27,72 | 27,07 | 27,30 | -0,33% | 42.625,00 |
| 11.02.2026 | 27,69 | 27,85 | 27,06 | 27,39 | -0,47% | 38.996,00 |
| 10.02.2026 | 27,80 | 27,95 | 27,36 | 27,52 | -0,72% | 31.142,00 |
| 09.02.2026 | 27,78 | 28,03 | 27,60 | 27,72 | -0,82% | 44.278,00 |
| 06.02.2026 | 27,91 | 28,35 | 27,80 | 27,95 | 1,12% | 61.673,00 |
| 05.02.2026 | 27,64 | 27,91 | 27,47 | 27,64 | 0,55% | 30.191,00 |
| 04.02.2026 | 27,65 | 28,30 | 27,04 | 27,49 | 0,29% | 57.859,00 |
| 03.02.2026 | 26,79 | 27,51 | 26,75 | 27,41 | 2,31% | 76.478,00 |
| 02.02.2026 | 26,19 | 26,95 | 26,19 | 26,79 | 2,64% | 41.995,00 |
| 30.01.2026 | 25,45 | 26,28 | 25,45 | 26,10 | 1,40% | 39.000,00 |
| 29.01.2026 | 25,06 | 25,82 | 25,06 | 25,74 | 2,71% | 20.040,00 |
| 28.01.2026 | 25,22 | 25,49 | 24,55 | 25,06 | -0,56% | 67.737,00 |
| 27.01.2026 | 25,28 | 25,53 | 25,00 | 25,20 | -0,08% | 13.743,00 |
| 26.01.2026 | 24,27 | 25,31 | 24,27 | 25,22 | 3,91% | 30.958,00 |
| 23.01.2026 | 24,00 | 24,66 | 24,00 | 24,27 | -0,82% | 23.518,00 |
| 22.01.2026 | 24,50 | 24,96 | 24,10 | 24,47 | -0,04% | 28.328,00 |
| 21.01.2026 | 23,47 | 24,48 | 23,44 | 24,48 | 4,13% | 34.768,00 |
| 20.01.2026 | 23,16 | 23,62 | 23,16 | 23,51 | -0,17% | 11.957,00 |
| 16.01.2026 | 23,56 | 23,80 | 23,54 | 23,55 | -0,42% | 23.176,00 |
| 15.01.2026 | 23,26 | 23,89 | 23,26 | 23,65 | 1,98% | 27.697,00 |
| 14.01.2026 | 23,21 | 23,36 | 23,00 | 23,19 | 0,65% | 30.893,00 |
| 13.01.2026 | 22,85 | 23,28 | 22,85 | 23,04 | 0,00% | 24.423,00 |
| 12.01.2026 | 22,93 | 23,30 | 22,80 | 23,04 | -0,52% | 18.198,00 |
| 09.01.2026 | 23,44 | 23,68 | 23,16 | 23,16 | -1,19% | 28.644,00 |
| 08.01.2026 | 22,85 | 23,65 | 22,85 | 23,44 | 2,14% | 21.093,00 |
| 07.01.2026 | 23,10 | 23,17 | 22,46 | 22,95 | -0,30% | 22.175,00 |
| 06.01.2026 | 22,90 | 23,12 | 22,72 | 23,02 | 0,00% | 41.924,00 |
| 05.01.2026 | 22,67 | 23,42 | 22,67 | 23,02 | 1,23% | 21.658,00 |
| 02.01.2026 | 22,90 | 22,96 | 22,62 | 22,74 | -0,96% | 20.002,00 |
| 31.12.2025 | 22,90 | 23,18 | 22,85 | 22,96 | 0,04% | 12.948,00 |
| 30.12.2025 | 23,18 | 23,18 | 22,88 | 22,95 | -0,26% | 21.958,00 |
| 29.12.2025 | 23,01 | 23,24 | 22,90 | 23,01 | -0,30% | 30.441,00 |
| 26.12.2025 | 23,12 | 23,24 | 22,85 | 23,08 | 0,00% | 14.102,00 |
| 24.12.2025 | 22,62 | 23,18 | 22,62 | 23,08 | 0,65% | 12.211,00 |
| 23.12.2025 | 22,96 | 23,29 | 22,93 | 22,93 | -0,74% | 16.576,00 |
| 22.12.2025 | 23,19 | 23,57 | 22,89 | 23,10 | -0,73% | 25.002,00 |
| 19.12.2025 | 23,70 | 23,99 | 23,26 | 23,27 | -1,94% | 55.755,00 |
| 18.12.2025 | 23,87 | 24,12 | 23,65 | 23,73 | 0,08% | 26.853,00 |
| 17.12.2025 | 23,75 | 23,92 | 23,60 | 23,71 | -0,04% | 28.301,00 |
| 16.12.2025 | 23,89 | 24,00 | 23,61 | 23,72 | -0,48% | 49.295,00 |
| 15.12.2025 | 24,13 | 24,36 | 23,73 | 23,84 | -0,19% | 67.271,00 |
| 12.12.2025 | 23,70 | 24,11 | 23,70 | 23,88 | 0,63% | 27.914,00 |
| 11.12.2025 | 23,36 | 24,08 | 23,36 | 23,73 | 1,15% | 32.445,00 |
| 10.12.2025 | 22,77 | 23,64 | 22,77 | 23,46 | 3,39% | 55.298,00 |
| 09.12.2025 | 22,35 | 22,75 | 22,35 | 22,69 | 2,53% | 17.902,00 |
| 08.12.2025 | 22,22 | 22,36 | 21,87 | 22,13 | 0,23% | 26.275,00 |
| 05.12.2025 | 22,19 | 22,24 | 21,86 | 22,08 | -0,09% | 16.454,00 |
| 04.12.2025 | 22,04 | 22,30 | 22,04 | 22,10 | 0,68% | 13.504,00 |
| 03.12.2025 | 21,91 | 22,10 | 21,81 | 21,95 | 2,28% | 26.568,00 |
| 02.12.2025 | 21,82 | 21,82 | 21,46 | 21,46 | -0,74% | 9.132,00 |
| 01.12.2025 | 21,43 | 21,84 | 21,43 | 21,62 | -0,92% | 13.965,00 |
| 28.11.2025 | 21,95 | 21,95 | 21,73 | 21,82 | -0,18% | 8.424,00 |
| 26.11.2025 | 21,70 | 21,90 | 21,69 | 21,86 | 0,51% | 18.495,00 |
| 25.11.2025 | 21,50 | 21,87 | 21,44 | 21,75 | 1,54% | 29.313,00 |
| 24.11.2025 | 21,50 | 21,50 | 21,31 | 21,42 | -0,19% | 11.487,00 |
| 21.11.2025 | 20,94 | 21,50 | 20,80 | 21,46 | 2,43% | 26.341,00 |
| 20.11.2025 | 20,95 | 21,25 | 20,91 | 20,95 | 0,00% | 12.296,00 |
| 19.11.2025 | 21,26 | 21,26 | 20,94 | 20,95 | -0,14% | 12.760,00 |
| 18.11.2025 | 20,80 | 21,39 | 20,51 | 20,98 | 0,38% | 14.965,00 |
| 17.11.2025 | 21,25 | 21,40 | 20,82 | 20,90 | -2,47% | 18.765,00 |
| 14.11.2025 | 21,14 | 21,44 | 21,02 | 21,43 | 0,52% | 20.066,00 |
| 13.11.2025 | 21,21 | 21,47 | 21,15 | 21,32 | 0,21% | 12.397,00 |
| 12.11.2025 | 21,25 | 21,30 | 21,16 | 21,28 | 0,31% | 15.704,00 |
| 11.11.2025 | 21,26 | 21,26 | 21,04 | 21,21 | 0,31% | 5.048,00 |