30,520$
3,07%
Echtzeit-Aktienkurs Ames National Corp
Bid:
Ask:
Aktienkurse zur Ames National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 29,71 | 30,68 | 29,60 | 30,51 | 3,14% | 102.923,00 |
| 30.06.2026 | 29,72 | 30,19 | 29,03 | 29,58 | -0,94% | 72.680,00 |
| 29.06.2026 | 30,51 | 30,51 | 29,68 | 29,86 | -2,48% | 66.074,00 |
| 26.06.2026 | 30,41 | 30,75 | 29,92 | 30,62 | 1,24% | 374.877,00 |
| 25.06.2026 | 30,71 | 30,82 | 30,08 | 30,25 | -1,39% | 47.452,00 |
| 24.06.2026 | 30,99 | 31,18 | 30,61 | 30,67 | -0,62% | 93.929,00 |
| 23.06.2026 | 29,86 | 30,92 | 29,84 | 30,86 | 3,56% | 194.136,00 |
| 22.06.2026 | 29,51 | 30,02 | 29,51 | 29,80 | 1,15% | 105.422,00 |
| 18.06.2026 | 29,83 | 30,01 | 29,40 | 29,46 | -0,14% | 203.629,00 |
| 17.06.2026 | 30,13 | 32,16 | 29,29 | 29,50 | -1,24% | 76.102,00 |
| 16.06.2026 | 30,32 | 30,74 | 29,79 | 29,87 | -0,83% | 81.972,00 |
| 15.06.2026 | 30,50 | 30,99 | 30,06 | 30,12 | -0,89% | 72.370,00 |
| 12.06.2026 | 30,25 | 30,52 | 30,19 | 30,39 | 1,06% | 85.795,00 |
| 11.06.2026 | 30,38 | 30,50 | 29,82 | 30,07 | -0,30% | 65.693,00 |
| 10.06.2026 | 30,30 | 30,50 | 30,10 | 30,16 | 0,03% | 55.680,00 |
| 09.06.2026 | 30,19 | 30,92 | 30,11 | 30,15 | 0,97% | 115.183,00 |
| 08.06.2026 | 30,12 | 30,39 | 29,81 | 29,86 | 0,17% | 102.125,00 |
| 05.06.2026 | 29,17 | 30,11 | 29,17 | 29,81 | 2,23% | 155.149,00 |
| 04.06.2026 | 28,89 | 29,38 | 28,85 | 29,16 | 2,28% | 75.979,00 |
| 03.06.2026 | 28,90 | 29,11 | 28,51 | 28,51 | -1,93% | 50.539,00 |
| 02.06.2026 | 28,54 | 29,10 | 28,54 | 29,07 | 2,05% | 152.458,00 |
| 01.06.2026 | 28,41 | 28,70 | 28,29 | 28,49 | -0,89% | 62.209,00 |
| 29.05.2026 | 28,71 | 29,01 | 28,65 | 28,74 | -0,12% | 57.512,00 |
| 28.05.2026 | 28,65 | 28,78 | 28,50 | 28,78 | 0,26% | 32.800,00 |
| 27.05.2026 | 28,91 | 29,00 | 28,59 | 28,70 | -0,28% | 32.694,00 |
| 26.05.2026 | 28,85 | 29,22 | 28,58 | 28,78 | -0,03% | 40.496,00 |
| 22.05.2026 | 28,99 | 29,30 | 28,67 | 28,79 | 0,00% | 62.667,00 |
| 21.05.2026 | 28,24 | 28,87 | 28,09 | 28,79 | 1,66% | 77.808,00 |
| 20.05.2026 | 27,85 | 28,58 | 27,85 | 28,32 | 1,65% | 44.836,00 |
| 19.05.2026 | 28,00 | 28,00 | 27,71 | 27,86 | -0,18% | 63.301,00 |
| 18.05.2026 | 27,67 | 28,14 | 27,60 | 27,91 | 1,45% | 80.064,00 |
| 15.05.2026 | 27,76 | 28,20 | 27,38 | 27,51 | -1,26% | 59.168,00 |
| 14.05.2026 | 27,91 | 28,60 | 27,71 | 27,86 | 0,54% | 53.803,00 |
| 13.05.2026 | 27,80 | 28,32 | 27,66 | 27,71 | -0,57% | 51.859,00 |
| 12.05.2026 | 28,14 | 28,14 | 27,51 | 27,87 | -0,43% | 53.788,00 |
| 11.05.2026 | 28,90 | 29,03 | 27,99 | 27,99 | -2,17% | 57.065,00 |
| 08.05.2026 | 28,63 | 28,85 | 28,46 | 28,61 | 0,00% | 84.349,00 |
| 07.05.2026 | 28,63 | 28,94 | 28,55 | 28,61 | 0,03% | 58.824,00 |
| 06.05.2026 | 28,61 | 29,00 | 28,56 | 28,60 | 0,42% | 38.758,00 |
| 05.05.2026 | 28,28 | 28,85 | 28,28 | 28,48 | 0,81% | 46.880,00 |
| 04.05.2026 | 28,86 | 28,95 | 28,15 | 28,25 | -2,28% | 62.594,00 |
| 01.05.2026 | 28,38 | 29,05 | 27,90 | 28,91 | 2,63% | 109.288,00 |
| 30.04.2026 | 27,95 | 28,68 | 27,72 | 28,17 | 0,61% | 45.447,00 |
| 29.04.2026 | 28,51 | 28,79 | 27,72 | 28,00 | -2,13% | 67.248,00 |
| 28.04.2026 | 28,14 | 28,74 | 28,14 | 28,61 | 1,96% | 160.156,00 |
| 27.04.2026 | 28,03 | 28,41 | 27,89 | 28,06 | 0,04% | 45.634,00 |
| 24.04.2026 | 28,15 | 28,52 | 28,02 | 28,05 | -0,39% | 40.746,00 |
| 23.04.2026 | 28,30 | 28,45 | 28,04 | 28,16 | -0,12% | 63.711,00 |
| 22.04.2026 | 28,28 | 28,45 | 28,02 | 28,20 | -0,04% | 48.988,00 |
| 21.04.2026 | 28,57 | 28,75 | 28,17 | 28,21 | -1,28% | 62.744,00 |
| 20.04.2026 | 28,66 | 29,00 | 28,50 | 28,57 | -0,31% | 76.477,00 |
| 17.04.2026 | 28,66 | 28,95 | 28,63 | 28,66 | 1,38% | 75.330,00 |
| 16.04.2026 | 28,51 | 28,79 | 28,25 | 28,27 | -1,08% | 75.844,00 |
| 15.04.2026 | 28,72 | 29,00 | 28,25 | 28,58 | -0,69% | 65.805,00 |
| 14.04.2026 | 29,06 | 29,06 | 28,62 | 28,78 | -0,62% | 71.332,00 |
| 13.04.2026 | 29,25 | 29,40 | 28,95 | 28,96 | -1,16% | 61.853,00 |
| 10.04.2026 | 29,70 | 29,70 | 29,02 | 29,30 | -1,03% | 71.670,00 |
| 09.04.2026 | 28,94 | 29,71 | 28,94 | 29,61 | 2,16% | 104.090,00 |
| 08.04.2026 | 29,00 | 29,39 | 28,70 | 28,98 | 1,65% | 75.498,00 |
| 07.04.2026 | 28,51 | 28,63 | 28,41 | 28,51 | 0,00% | 59.708,00 |
| 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 |