32,340$
1,92%
Echtzeit-Aktienkurs Ames National Corp
Bid:
Ask:
Aktienkurse zur Ames National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 31,91 | 32,55 | 31,38 | 32,36 | 1,99% | 20.132,00 |
| 01.10.2026 | 31,05 | 31,91 | 31,05 | 31,73 | 1,12% | 18.494,00 |
| 30.09.2026 | 31,39 | 31,70 | 31,12 | 31,38 | -1,23% | 18.595,00 |
| 29.09.2026 | 31,89 | 31,92 | 31,37 | 31,77 | -0,06% | 14.017,00 |
| 28.09.2026 | 31,82 | 31,98 | 31,34 | 31,79 | -0,09% | 15.922,00 |
| 25.09.2026 | 31,56 | 32,14 | 31,56 | 31,82 | 0,09% | 22.808,00 |
| 24.09.2026 | 31,25 | 31,81 | 31,14 | 31,79 | 2,25% | 12.666,00 |
| 23.09.2026 | 31,92 | 32,03 | 31,09 | 31,09 | -2,87% | 16.738,00 |
| 22.09.2026 | 32,18 | 32,38 | 31,58 | 32,01 | -0,31% | 22.623,00 |
| 21.09.2026 | 31,79 | 32,32 | 31,79 | 32,11 | 0,63% | 22.705,00 |
| 18.09.2026 | 32,08 | 32,31 | 31,78 | 31,91 | -1,24% | 54.749,00 |
| 17.09.2026 | 32,38 | 32,64 | 32,11 | 32,31 | 0,59% | 15.720,00 |
| 16.09.2026 | 32,63 | 32,80 | 31,75 | 32,12 | -2,00% | 34.891,00 |
| 15.09.2026 | 32,45 | 32,78 | 32,07 | 32,78 | 0,91% | 37.521,00 |
| 14.09.2026 | 32,49 | 32,86 | 32,16 | 32,48 | -0,03% | 26.487,00 |
| 11.09.2026 | 32,50 | 32,62 | 31,50 | 32,49 | 0,93% | 21.406,00 |
| 10.09.2026 | 31,70 | 32,35 | 31,70 | 32,19 | 1,29% | 36.252,00 |
| 09.09.2026 | 32,28 | 32,33 | 31,68 | 31,78 | -1,55% | 38.463,00 |
| 08.09.2026 | 32,30 | 32,50 | 31,89 | 32,28 | -0,49% | 67.321,00 |
| 04.09.2026 | 31,91 | 32,53 | 31,91 | 32,44 | 1,22% | 16.252,00 |
| 03.09.2026 | 31,89 | 32,18 | 31,89 | 32,05 | 0,94% | 13.132,00 |
| 02.09.2026 | 31,26 | 32,02 | 30,81 | 31,75 | 1,34% | 51.228,00 |
| 01.09.2026 | 31,28 | 31,54 | 30,69 | 31,33 | -0,51% | 37.530,00 |
| 31.08.2026 | 31,58 | 31,85 | 31,33 | 31,49 | -0,35% | 32.679,00 |
| 28.08.2026 | 31,51 | 31,77 | 31,20 | 31,60 | 0,74% | 34.834,00 |
| 27.08.2026 | 31,06 | 31,57 | 30,93 | 31,37 | 0,31% | 34.317,00 |
| 26.08.2026 | 31,72 | 32,06 | 30,90 | 31,27 | -1,36% | 48.757,00 |
| 25.08.2026 | 31,90 | 32,06 | 31,18 | 31,70 | -0,78% | 32.853,00 |
| 24.08.2026 | 31,84 | 32,25 | 31,69 | 31,95 | 0,60% | 23.058,00 |
| 21.08.2026 | 31,90 | 32,00 | 31,19 | 31,76 | 0,09% | 80.524,00 |
| 20.08.2026 | 31,16 | 31,83 | 30,95 | 31,73 | 1,83% | 28.590,00 |
| 19.08.2026 | 32,17 | 32,30 | 31,16 | 31,16 | -2,93% | 42.378,00 |
| 18.08.2026 | 32,04 | 32,23 | 31,41 | 32,10 | 0,72% | 39.883,00 |
| 17.08.2026 | 31,43 | 32,03 | 31,43 | 31,87 | 0,85% | 46.559,00 |
| 14.08.2026 | 31,50 | 32,00 | 31,43 | 31,60 | -0,54% | 18.040,00 |
| 13.08.2026 | 31,70 | 32,23 | 31,70 | 31,77 | 0,41% | 32.004,00 |
| 12.08.2026 | 31,49 | 31,97 | 31,31 | 31,64 | 0,35% | 26.060,00 |
| 11.08.2026 | 31,01 | 31,89 | 31,01 | 31,53 | 1,28% | 23.107,00 |
| 10.08.2026 | 31,02 | 31,32 | 30,24 | 31,13 | -0,38% | 25.648,00 |
| 07.08.2026 | 31,45 | 31,65 | 30,95 | 31,25 | -0,41% | 33.315,00 |
| 06.08.2026 | 31,50 | 31,50 | 31,08 | 31,38 | 0,19% | 26.892,00 |
| 05.08.2026 | 31,33 | 31,47 | 30,90 | 31,32 | 0,61% | 21.837,00 |
| 04.08.2026 | 30,94 | 31,50 | 30,75 | 31,13 | 0,68% | 43.348,00 |
| 03.08.2026 | 30,93 | 31,30 | 29,74 | 30,92 | 1,08% | 55.402,00 |
| 31.07.2026 | 30,22 | 30,69 | 30,17 | 30,59 | 0,52% | 22.312,00 |
| 30.07.2026 | 30,45 | 30,55 | 29,98 | 30,43 | -0,45% | 22.240,00 |
| 29.07.2026 | 30,75 | 30,93 | 30,29 | 30,57 | -0,07% | 22.657,00 |
| 28.07.2026 | 30,27 | 30,87 | 30,27 | 30,59 | 1,63% | 26.725,00 |
| 27.07.2026 | 30,04 | 30,39 | 29,90 | 30,10 | 0,17% | 32.390,00 |
| 24.07.2026 | 29,97 | 30,46 | 29,97 | 30,05 | 0,97% | 33.495,00 |
| 23.07.2026 | 29,17 | 29,78 | 28,92 | 29,76 | 0,95% | 43.076,00 |
| 22.07.2026 | 29,50 | 29,60 | 28,79 | 29,48 | -0,17% | 53.361,00 |
| 21.07.2026 | 29,42 | 29,81 | 29,25 | 29,53 | -0,07% | 60.057,00 |
| 20.07.2026 | 29,03 | 29,83 | 29,03 | 29,55 | -0,24% | 36.395,00 |
| 17.07.2026 | 30,31 | 30,47 | 29,51 | 29,62 | -2,73% | 33.452,00 |
| 16.07.2026 | 29,94 | 30,55 | 29,92 | 30,45 | 3,13% | 32.705,00 |
| 15.07.2026 | 29,48 | 29,66 | 29,30 | 29,53 | 0,84% | 27.214,00 |
| 14.07.2026 | 29,33 | 29,50 | 29,05 | 29,28 | 0,34% | 28.505,00 |
| 13.07.2026 | 29,22 | 29,55 | 29,14 | 29,18 | -0,38% | 49.834,00 |
| 10.07.2026 | 29,32 | 29,45 | 29,08 | 29,29 | 0,86% | 48.749,00 |
| 09.07.2026 | 28,78 | 29,27 | 28,56 | 29,04 | 0,66% | 33.714,00 |
| 08.07.2026 | 28,93 | 29,14 | 28,64 | 28,85 | -0,65% | 45.460,00 |
| 07.07.2026 | 28,95 | 29,46 | 28,65 | 29,04 | 0,00% | 42.933,00 |
| 06.07.2026 | 29,38 | 29,38 | 28,85 | 29,04 | -1,66% | 53.039,00 |
| 02.07.2026 | 30,55 | 30,55 | 29,39 | 29,53 | -3,21% | 73.273,00 |
| 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 |