44,100$
-0,63%
Echtzeit-Aktienkurs NBT Bancorp
Bid:
Ask:
Aktienkurse zur NBT Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 44,16 | 44,50 | 43,74 | 44,11 | -0,61% | 204.616,00 |
| 15.05.2025 | 44,62 | 45,36 | 44,22 | 44,38 | -0,16% | 173.488,00 |
| 14.05.2025 | 44,74 | 45,56 | 44,35 | 44,45 | -0,78% | 242.533,00 |
| 13.05.2025 | 44,99 | 44,99 | 44,31 | 44,80 | 0,34% | 227.846,00 |
| 12.05.2025 | 44,72 | 45,50 | 44,26 | 44,65 | 3,79% | 353.609,00 |
| 09.05.2025 | 43,31 | 43,31 | 42,90 | 43,02 | -0,69% | 235.121,00 |
| 08.05.2025 | 42,67 | 43,52 | 42,66 | 43,32 | 1,55% | 278.545,00 |
| 07.05.2025 | 43,00 | 43,12 | 42,37 | 42,66 | -0,07% | 371.943,00 |
| 06.05.2025 | 42,83 | 43,05 | 42,36 | 42,69 | -0,88% | 313.577,00 |
| 05.05.2025 | 43,08 | 43,69 | 41,71 | 43,07 | -0,78% | 311.304,00 |
| 02.05.2025 | 43,04 | 43,65 | 42,79 | 43,41 | 2,12% | 2.160.024,00 |
| 01.05.2025 | 42,26 | 42,94 | 41,82 | 42,51 | 0,40% | 449.953,00 |
| 30.04.2025 | 42,09 | 42,74 | 41,51 | 42,34 | -1,07% | 550.105,00 |
| 29.04.2025 | 42,49 | 43,31 | 42,42 | 42,80 | 0,78% | 363.988,00 |
| 28.04.2025 | 42,56 | 42,90 | 41,82 | 42,47 | -0,31% | 398.833,00 |
| 25.04.2025 | 42,44 | 43,14 | 42,14 | 42,60 | 0,57% | 403.258,00 |
| 24.04.2025 | 41,68 | 42,47 | 41,37 | 42,36 | 1,24% | 224.711,00 |
| 23.04.2025 | 42,11 | 43,21 | 41,46 | 41,84 | 1,19% | 331.947,00 |
| 22.04.2025 | 40,03 | 41,46 | 39,84 | 41,35 | 4,31% | 289.679,00 |
| 21.04.2025 | 39,40 | 39,81 | 39,14 | 39,64 | -0,30% | 234.696,00 |
| 17.04.2025 | 39,51 | 40,15 | 39,51 | 39,76 | 0,45% | 297.030,00 |
| 16.04.2025 | 39,71 | 39,98 | 39,28 | 39,58 | 0,03% | 208.109,00 |
| 15.04.2025 | 38,84 | 40,07 | 38,78 | 39,57 | 1,93% | 269.720,00 |
| 14.04.2025 | 38,96 | 39,22 | 38,15 | 38,82 | 0,52% | 259.517,00 |
| 11.04.2025 | 39,77 | 39,80 | 37,83 | 38,62 | -0,28% | 229.075,00 |
| 10.04.2025 | 39,55 | 39,77 | 37,75 | 38,73 | -4,23% | 342.107,00 |
| 09.04.2025 | 37,92 | 41,36 | 37,61 | 40,44 | 4,59% | 368.387,00 |
| 08.04.2025 | 39,96 | 40,57 | 38,15 | 38,67 | -0,78% | 239.456,00 |
| 07.04.2025 | 37,68 | 40,66 | 37,31 | 38,97 | 0,36% | 424.545,00 |
| 04.04.2025 | 38,09 | 39,16 | 37,47 | 38,83 | -2,09% | 396.611,00 |
| 03.04.2025 | 41,11 | 41,20 | 39,64 | 39,66 | -7,55% | 327.843,00 |
| 02.04.2025 | 42,17 | 42,94 | 42,07 | 42,90 | 0,52% | 188.531,00 |
| 01.04.2025 | 43,57 | 43,59 | 42,20 | 42,68 | -0,56% | 230.667,00 |
| 31.03.2025 | 42,47 | 43,20 | 42,47 | 42,92 | -0,39% | 226.707,00 |
| 28.03.2025 | 43,31 | 43,75 | 42,71 | 43,09 | -0,90% | 222.557,00 |
| 27.03.2025 | 43,68 | 44,04 | 43,24 | 43,48 | -0,25% | 165.089,00 |
| 26.03.2025 | 43,92 | 44,67 | 43,45 | 43,59 | -0,75% | 167.600,00 |
| 25.03.2025 | 43,88 | 44,32 | 43,70 | 43,92 | 0,34% | 239.581,00 |
| 24.03.2025 | 43,62 | 43,94 | 43,29 | 43,77 | 2,27% | 187.741,00 |
| 21.03.2025 | 43,43 | 43,43 | 42,25 | 42,80 | -0,91% | 925.643,00 |
| 20.03.2025 | 43,05 | 44,06 | 43,05 | 43,20 | -0,61% | 208.442,00 |
| 19.03.2025 | 43,28 | 44,03 | 43,09 | 43,46 | 0,18% | 258.291,00 |
| 18.03.2025 | 43,39 | 43,58 | 42,99 | 43,38 | -0,66% | 217.767,00 |
| 17.03.2025 | 43,26 | 44,12 | 42,94 | 43,67 | 0,95% | 311.317,00 |
| 14.03.2025 | 42,89 | 43,49 | 42,73 | 43,26 | 1,76% | 292.292,00 |
| 13.03.2025 | 42,92 | 43,20 | 42,33 | 42,51 | -0,40% | 250.664,00 |
| 12.03.2025 | 42,97 | 43,13 | 42,24 | 42,68 | -0,12% | 335.443,00 |
| 11.03.2025 | 43,33 | 43,65 | 42,68 | 42,73 | -1,37% | 200.447,00 |
| 10.03.2025 | 44,00 | 44,69 | 42,79 | 43,33 | -2,29% | 303.325,00 |
| 07.03.2025 | 44,39 | 45,25 | 43,73 | 44,34 | -0,34% | 185.411,00 |
| 06.03.2025 | 44,55 | 44,91 | 44,05 | 44,49 | -1,26% | 231.617,00 |
| 05.03.2025 | 46,75 | 46,75 | 44,45 | 45,06 | -0,55% | 286.587,00 |
| 04.03.2025 | 46,74 | 46,81 | 45,03 | 45,31 | -4,23% | 292.209,00 |
| 03.03.2025 | 47,61 | 47,92 | 46,94 | 47,31 | -0,92% | 219.722,00 |
| 28.02.2025 | 47,30 | 47,93 | 47,06 | 47,75 | 1,32% | 173.424,00 |
| 27.02.2025 | 46,74 | 47,37 | 46,56 | 47,13 | 0,47% | 141.248,00 |
| 26.02.2025 | 47,30 | 47,56 | 46,33 | 46,91 | -1,10% | 167.795,00 |
| 25.02.2025 | 47,13 | 47,91 | 46,91 | 47,43 | 1,26% | 183.633,00 |
| 24.02.2025 | 47,11 | 47,37 | 46,65 | 46,84 | -0,06% | 160.016,00 |
| 21.02.2025 | 47,80 | 47,80 | 46,75 | 46,87 | -0,99% | 185.386,00 |
| 20.02.2025 | 47,74 | 47,83 | 46,63 | 47,34 | -1,35% | 147.194,00 |
| 19.02.2025 | 47,74 | 48,22 | 47,72 | 47,99 | -0,48% | 121.074,00 |
| 18.02.2025 | 47,99 | 48,57 | 47,61 | 48,22 | 0,35% | 106.418,00 |
| 14.02.2025 | 48,38 | 48,66 | 47,97 | 48,05 | 0,02% | 94.193,00 |
| 13.02.2025 | 48,04 | 48,15 | 47,57 | 48,04 | 0,59% | 129.974,00 |
| 12.02.2025 | 48,22 | 48,80 | 47,75 | 47,76 | -2,81% | 188.715,00 |
| 11.02.2025 | 47,84 | 49,18 | 47,78 | 49,14 | 1,74% | 107.421,00 |
| 10.02.2025 | 48,42 | 48,68 | 47,85 | 48,30 | -0,51% | 178.296,00 |
| 07.02.2025 | 48,87 | 48,93 | 47,79 | 48,55 | -0,96% | 267.602,00 |
| 06.02.2025 | 48,54 | 49,14 | 48,22 | 49,02 | 1,45% | 121.534,00 |
| 05.02.2025 | 47,90 | 48,34 | 47,47 | 48,32 | 0,96% | 130.443,00 |
| 04.02.2025 | 46,38 | 47,88 | 46,38 | 47,86 | 2,62% | 132.747,00 |
| 03.02.2025 | 46,32 | 47,71 | 46,01 | 46,64 | -2,08% | 141.104,00 |
| 31.01.2025 | 47,61 | 48,19 | 47,30 | 47,63 | -0,15% | 218.248,00 |
| 30.01.2025 | 47,29 | 48,20 | 47,23 | 47,70 | 1,45% | 146.037,00 |
| 29.01.2025 | 46,54 | 47,88 | 46,26 | 47,02 | 2,02% | 296.468,00 |
| 28.01.2025 | 47,71 | 47,77 | 45,15 | 46,09 | -5,36% | 417.475,00 |
| 27.01.2025 | 48,24 | 49,10 | 48,10 | 48,70 | 1,42% | 192.109,00 |
| 24.01.2025 | 47,63 | 48,54 | 46,91 | 48,02 | 0,23% | 171.153,00 |
| 23.01.2025 | 47,94 | 48,33 | 46,71 | 47,91 | -0,37% | 174.746,00 |
| 22.01.2025 | 49,02 | 49,05 | 47,92 | 48,09 | -1,19% | 205.584,00 |
| 21.01.2025 | 48,15 | 48,92 | 47,17 | 48,67 | 1,69% | 196.301,00 |
| 17.01.2025 | 47,50 | 47,95 | 46,81 | 47,86 | 1,48% | 467.878,00 |
| 16.01.2025 | 47,33 | 47,50 | 44,78 | 47,16 | -0,97% | 306.643,00 |
| 15.01.2025 | 48,47 | 48,49 | 47,23 | 47,62 | 1,23% | 191.959,00 |
| 14.01.2025 | 46,19 | 47,04 | 45,93 | 47,04 | 2,75% | 222.181,00 |
| 13.01.2025 | 44,72 | 45,93 | 44,72 | 45,78 | 1,28% | 146.625,00 |
| 10.01.2025 | 45,42 | 45,51 | 44,23 | 45,20 | -2,54% | 224.609,00 |
| 08.01.2025 | 46,33 | 46,80 | 46,09 | 46,38 | -0,79% | 125.362,00 |
| 07.01.2025 | 47,64 | 47,88 | 46,46 | 46,75 | -1,54% | 245.653,00 |
| 06.01.2025 | 47,85 | 48,48 | 47,32 | 47,48 | -0,77% | 172.561,00 |
| 03.01.2025 | 47,22 | 48,00 | 46,73 | 47,85 | 1,48% | 156.046,00 |
| 02.01.2025 | 48,05 | 48,43 | 47,12 | 47,15 | -1,28% | 157.757,00 |
| 31.12.2024 | 48,28 | 48,43 | 47,67 | 47,76 | -0,35% | 145.413,00 |
| 30.12.2024 | 48,17 | 48,30 | 47,43 | 47,93 | -0,99% | 149.227,00 |
| 27.12.2024 | 48,93 | 49,43 | 47,88 | 48,41 | -1,90% | 229.140,00 |
| 26.12.2024 | 48,87 | 49,40 | 48,57 | 49,35 | 0,33% | 130.928,00 |
| 24.12.2024 | 49,25 | 49,48 | 48,71 | 49,19 | 0,43% | 108.289,00 |
| 23.12.2024 | 48,45 | 49,03 | 48,19 | 48,98 | 0,20% | 294.526,00 |
| 20.12.2024 | 47,95 | 49,74 | 47,95 | 48,88 | 1,26% | 1.050.259,00 |