45,520$
0,80%
Echtzeit-Aktienkurs NBT Bancorp
Bid:
Ask:
Aktienkurse zur NBT Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 45,17 | 45,66 | 44,89 | 45,53 | 0,80% | 39.190,00 |
| 19.02.2026 | 44,65 | 45,23 | 44,65 | 45,17 | 0,40% | 219.880,00 |
| 18.02.2026 | 45,56 | 46,24 | 44,73 | 44,99 | -1,64% | 208.158,00 |
| 17.02.2026 | 45,89 | 46,46 | 45,40 | 45,74 | -0,17% | 193.270,00 |
| 13.02.2026 | 45,72 | 46,21 | 45,16 | 45,82 | 0,57% | 168.538,00 |
| 12.02.2026 | 45,50 | 45,86 | 44,83 | 45,56 | 0,53% | 200.750,00 |
| 11.02.2026 | 45,96 | 46,22 | 45,02 | 45,32 | -0,64% | 161.580,00 |
| 10.02.2026 | 46,14 | 46,50 | 45,35 | 45,61 | -1,47% | 156.406,00 |
| 09.02.2026 | 46,47 | 46,64 | 46,06 | 46,29 | -0,77% | 163.571,00 |
| 06.02.2026 | 46,77 | 46,92 | 45,77 | 46,65 | 0,60% | 393.090,00 |
| 05.02.2026 | 46,06 | 46,61 | 45,84 | 46,37 | 0,61% | 217.594,00 |
| 04.02.2026 | 45,66 | 46,50 | 45,30 | 46,09 | 1,86% | 187.851,00 |
| 03.02.2026 | 45,22 | 46,25 | 44,60 | 45,25 | -0,35% | 260.887,00 |
| 02.02.2026 | 44,43 | 45,64 | 44,40 | 45,41 | 2,21% | 187.293,00 |
| 30.01.2026 | 43,93 | 44,57 | 43,69 | 44,43 | 0,73% | 323.648,00 |
| 29.01.2026 | 42,88 | 44,19 | 42,88 | 44,11 | 3,50% | 274.829,00 |
| 28.01.2026 | 43,47 | 43,97 | 41,87 | 42,62 | -1,84% | 555.096,00 |
| 27.01.2026 | 44,21 | 44,86 | 43,30 | 43,42 | -1,12% | 164.530,00 |
| 26.01.2026 | 43,58 | 44,20 | 43,08 | 43,91 | 0,60% | 172.677,00 |
| 23.01.2026 | 45,18 | 45,18 | 43,41 | 43,65 | -3,98% | 184.740,00 |
| 22.01.2026 | 45,12 | 45,97 | 44,90 | 45,46 | 0,64% | 245.649,00 |
| 21.01.2026 | 43,62 | 45,22 | 43,62 | 45,17 | 4,88% | 177.255,00 |
| 20.01.2026 | 42,85 | 43,17 | 42,65 | 43,07 | -1,19% | 156.709,00 |
| 16.01.2026 | 43,57 | 43,87 | 43,43 | 43,59 | -0,27% | 208.357,00 |
| 15.01.2026 | 42,68 | 43,98 | 42,68 | 43,71 | 2,34% | 140.787,00 |
| 14.01.2026 | 42,02 | 42,71 | 41,93 | 42,71 | 1,38% | 143.961,00 |
| 13.01.2026 | 42,53 | 42,59 | 41,97 | 42,13 | -0,94% | 104.144,00 |
| 12.01.2026 | 42,60 | 43,03 | 42,30 | 42,53 | -0,82% | 166.352,00 |
| 09.01.2026 | 43,28 | 43,36 | 42,51 | 42,88 | -0,92% | 158.804,00 |
| 08.01.2026 | 42,28 | 43,79 | 42,04 | 43,28 | 1,62% | 181.477,00 |
| 07.01.2026 | 42,67 | 42,68 | 42,04 | 42,59 | -0,63% | 158.381,00 |
| 06.01.2026 | 42,13 | 42,90 | 41,74 | 42,86 | 1,06% | 184.570,00 |
| 05.01.2026 | 41,44 | 43,04 | 41,43 | 42,41 | 1,97% | 216.982,00 |
| 02.01.2026 | 41,52 | 41,94 | 41,02 | 41,59 | 0,17% | 238.976,00 |
| 31.12.2025 | 41,85 | 41,85 | 41,36 | 41,52 | -0,46% | 162.322,00 |
| 30.12.2025 | 42,29 | 42,29 | 41,65 | 41,71 | -1,39% | 148.138,00 |
| 29.12.2025 | 42,88 | 42,90 | 42,11 | 42,30 | -0,96% | 132.180,00 |
| 26.12.2025 | 42,60 | 42,91 | 42,31 | 42,71 | 0,00% | 141.452,00 |
| 24.12.2025 | 42,70 | 42,84 | 42,32 | 42,71 | 0,14% | 119.096,00 |
| 23.12.2025 | 43,08 | 43,49 | 42,55 | 42,65 | -1,07% | 157.882,00 |
| 22.12.2025 | 43,50 | 43,96 | 42,88 | 43,11 | -0,90% | 162.336,00 |
| 19.12.2025 | 44,24 | 44,49 | 43,11 | 43,50 | -2,16% | 920.175,00 |
| 18.12.2025 | 44,48 | 44,67 | 44,08 | 44,46 | 0,57% | 227.189,00 |
| 17.12.2025 | 43,83 | 44,66 | 43,83 | 44,21 | 0,52% | 232.119,00 |
| 16.12.2025 | 44,41 | 44,64 | 43,70 | 43,98 | -1,10% | 224.392,00 |
| 15.12.2025 | 44,43 | 44,63 | 43,89 | 44,47 | 1,00% | 239.696,00 |
| 12.12.2025 | 44,31 | 44,41 | 43,62 | 44,03 | -0,07% | 334.658,00 |
| 11.12.2025 | 43,81 | 44,48 | 43,18 | 44,06 | 0,62% | 194.755,00 |
| 10.12.2025 | 42,38 | 44,00 | 42,30 | 43,79 | 3,52% | 285.572,00 |
| 09.12.2025 | 42,41 | 43,02 | 41,38 | 42,30 | 0,05% | 134.412,00 |
| 08.12.2025 | 42,24 | 42,76 | 41,79 | 42,28 | 0,64% | 225.253,00 |
| 05.12.2025 | 41,79 | 42,14 | 41,45 | 42,01 | 0,45% | 130.352,00 |
| 04.12.2025 | 42,04 | 42,25 | 41,77 | 41,82 | -0,99% | 134.094,00 |
| 03.12.2025 | 41,75 | 42,58 | 41,60 | 42,24 | 1,69% | 189.707,00 |
| 02.12.2025 | 41,83 | 41,96 | 41,27 | 41,54 | 0,00% | 143.200,00 |
| 01.12.2025 | 40,86 | 41,78 | 40,80 | 41,54 | 0,19% | 217.193,00 |
| 28.11.2025 | 42,13 | 42,23 | 41,34 | 41,46 | -1,61% | 209.320,00 |
| 26.11.2025 | 42,08 | 42,69 | 41,93 | 42,14 | -0,50% | 409.185,00 |
| 25.11.2025 | 41,44 | 42,86 | 41,38 | 42,35 | 2,94% | 253.888,00 |
| 24.11.2025 | 41,15 | 41,37 | 40,79 | 41,14 | -0,34% | 248.790,00 |
| 21.11.2025 | 40,04 | 41,77 | 39,90 | 41,28 | 3,36% | 230.026,00 |
| 20.11.2025 | 40,00 | 40,93 | 39,79 | 39,94 | 0,83% | 159.748,00 |
| 19.11.2025 | 39,68 | 40,02 | 39,52 | 39,61 | -0,40% | 220.211,00 |
| 18.11.2025 | 39,65 | 40,71 | 39,65 | 39,77 | 0,30% | 180.276,00 |
| 17.11.2025 | 40,94 | 40,95 | 39,45 | 39,65 | -3,13% | 189.122,00 |
| 14.11.2025 | 40,58 | 41,10 | 40,26 | 40,93 | -0,63% | 193.692,00 |
| 13.11.2025 | 41,31 | 41,75 | 40,91 | 41,19 | -0,48% | 156.856,00 |
| 12.11.2025 | 41,65 | 42,40 | 41,23 | 41,39 | -0,70% | 227.882,00 |
| 11.11.2025 | 41,52 | 41,87 | 41,31 | 41,68 | 0,41% | 132.846,00 |
| 10.11.2025 | 41,81 | 42,02 | 41,22 | 41,51 | -0,24% | 176.186,00 |
| 07.11.2025 | 40,83 | 41,69 | 40,57 | 41,61 | 1,94% | 301.062,00 |
| 06.11.2025 | 41,48 | 41,98 | 40,71 | 40,82 | -2,16% | 153.751,00 |
| 05.11.2025 | 40,86 | 41,86 | 40,70 | 41,72 | 2,43% | 190.739,00 |
| 04.11.2025 | 40,64 | 40,93 | 40,37 | 40,73 | -0,11% | 309.764,00 |
| 03.11.2025 | 40,24 | 40,80 | 39,84 | 40,78 | 0,75% | 387.277,00 |
| 31.10.2025 | 40,48 | 40,76 | 39,93 | 40,47 | -0,05% | 254.401,00 |
| 30.10.2025 | 39,80 | 40,87 | 39,80 | 40,49 | 1,38% | 245.450,00 |
| 29.10.2025 | 40,94 | 41,59 | 39,76 | 39,94 | -3,29% | 270.071,00 |
| 28.10.2025 | 41,78 | 42,00 | 40,74 | 41,30 | 1,37% | 426.897,00 |
| 27.10.2025 | 40,95 | 41,14 | 40,49 | 40,74 | -0,44% | 147.216,00 |
| 24.10.2025 | 40,81 | 41,15 | 40,62 | 40,92 | 1,46% | 148.219,00 |
| 23.10.2025 | 40,66 | 40,66 | 40,01 | 40,33 | -0,91% | 186.954,00 |
| 22.10.2025 | 40,83 | 41,30 | 40,51 | 40,70 | -0,15% | 163.577,00 |
| 21.10.2025 | 40,53 | 41,00 | 40,28 | 40,76 | 0,02% | 104.331,00 |
| 20.10.2025 | 40,40 | 40,92 | 40,38 | 40,75 | 1,49% | 151.654,00 |
| 17.10.2025 | 40,00 | 40,38 | 39,44 | 40,15 | 1,36% | 165.200,00 |
| 16.10.2025 | 41,24 | 41,24 | 39,48 | 39,61 | -4,39% | 344.966,00 |
| 15.10.2025 | 42,23 | 42,27 | 40,89 | 41,43 | -1,82% | 266.795,00 |
| 14.10.2025 | 39,97 | 42,47 | 39,71 | 42,20 | 6,43% | 285.851,00 |
| 13.10.2025 | 39,76 | 39,88 | 39,20 | 39,65 | 0,97% | 145.639,00 |
| 10.10.2025 | 40,75 | 41,22 | 39,20 | 39,27 | -3,63% | 201.233,00 |
| 09.10.2025 | 41,07 | 41,46 | 40,40 | 40,75 | -1,00% | 104.314,00 |
| 08.10.2025 | 41,44 | 41,44 | 41,05 | 41,16 | -0,29% | 94.908,00 |
| 07.10.2025 | 41,65 | 42,27 | 41,20 | 41,28 | -1,10% | 167.688,00 |
| 06.10.2025 | 41,80 | 42,27 | 41,41 | 41,74 | 0,65% | 196.268,00 |
| 03.10.2025 | 41,42 | 42,04 | 41,42 | 41,47 | 0,63% | 11.075,00 |
| 02.10.2025 | 41,31 | 41,51 | 40,90 | 41,21 | -0,53% | 143.588,00 |
| 01.10.2025 | 41,40 | 41,77 | 40,94 | 41,43 | -0,74% | 192.576,00 |
| 30.09.2025 | 41,68 | 41,90 | 41,08 | 41,74 | -0,24% | 136.676,00 |
| 29.09.2025 | 42,60 | 42,60 | 41,69 | 41,84 | -1,65% | 185.388,00 |