42,980$
0,94%
Echtzeit-Aktienkurs NBT Bancorp
Bid:
Ask:
Aktienkurse zur NBT Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 42,85 | 43,33 | 42,55 | 43,00 | 0,92% | 212.447,00 |
| 31.03.2026 | 42,36 | 42,87 | 42,03 | 42,61 | 1,43% | 309.383,00 |
| 30.03.2026 | 42,26 | 42,26 | 41,73 | 42,01 | 0,36% | 278.998,00 |
| 27.03.2026 | 42,46 | 42,46 | 41,73 | 41,86 | -1,58% | 218.084,00 |
| 26.03.2026 | 42,23 | 42,64 | 42,23 | 42,53 | 0,14% | 166.436,00 |
| 25.03.2026 | 42,28 | 42,60 | 41,84 | 42,47 | 1,22% | 253.069,00 |
| 24.03.2026 | 41,52 | 42,58 | 41,52 | 41,96 | -0,02% | 194.888,00 |
| 23.03.2026 | 41,81 | 42,65 | 41,57 | 41,97 | 3,10% | 302.179,00 |
| 20.03.2026 | 41,09 | 41,12 | 40,38 | 40,71 | -0,73% | 710.934,00 |
| 19.03.2026 | 40,41 | 41,17 | 40,13 | 41,01 | 0,98% | 262.115,00 |
| 18.03.2026 | 41,20 | 41,20 | 40,47 | 40,61 | -1,69% | 245.490,00 |
| 17.03.2026 | 41,50 | 42,00 | 40,96 | 41,31 | -0,34% | 370.619,00 |
| 16.03.2026 | 42,01 | 43,01 | 41,42 | 41,45 | -0,05% | 212.233,00 |
| 13.03.2026 | 41,57 | 41,89 | 40,99 | 41,47 | 0,53% | 199.583,00 |
| 12.03.2026 | 40,18 | 41,28 | 40,18 | 41,25 | 0,29% | 209.050,00 |
| 11.03.2026 | 41,11 | 41,24 | 40,75 | 41,13 | -0,96% | 205.638,00 |
| 10.03.2026 | 41,14 | 42,43 | 40,98 | 41,53 | 0,29% | 254.931,00 |
| 09.03.2026 | 40,84 | 41,64 | 39,96 | 41,41 | -0,53% | 205.205,00 |
| 06.03.2026 | 40,99 | 42,10 | 40,55 | 41,63 | -1,89% | 219.691,00 |
| 05.03.2026 | 42,47 | 42,66 | 41,98 | 42,43 | -1,35% | 137.222,00 |
| 04.03.2026 | 43,03 | 43,30 | 42,51 | 43,01 | 0,80% | 182.259,00 |
| 03.03.2026 | 41,92 | 42,90 | 41,42 | 42,67 | -0,26% | 186.207,00 |
| 02.03.2026 | 41,66 | 42,91 | 41,21 | 42,78 | 0,14% | 320.702,00 |
| 27.02.2026 | 43,74 | 43,74 | 42,28 | 42,72 | -3,89% | 246.572,00 |
| 26.02.2026 | 45,40 | 45,74 | 43,70 | 44,45 | -1,68% | 274.976,00 |
| 25.02.2026 | 44,23 | 45,25 | 44,11 | 45,21 | 2,91% | 207.826,00 |
| 24.02.2026 | 43,70 | 45,37 | 43,49 | 43,93 | 0,62% | 272.106,00 |
| 23.02.2026 | 45,37 | 45,92 | 43,40 | 43,66 | -4,32% | 284.748,00 |
| 20.02.2026 | 45,21 | 45,69 | 44,85 | 45,63 | 1,04% | 171.371,00 |
| 19.02.2026 | 44,65 | 45,23 | 44,65 | 45,16 | 0,40% | 220.241,00 |
| 18.02.2026 | 45,56 | 46,24 | 44,73 | 44,98 | -1,60% | 208.158,00 |
| 17.02.2026 | 45,89 | 46,46 | 45,40 | 45,71 | -0,24% | 201.762,00 |
| 13.02.2026 | 45,72 | 46,21 | 45,16 | 45,82 | 0,57% | 168.538,00 |
| 12.02.2026 | 45,53 | 45,86 | 44,83 | 45,56 | 0,51% | 200.750,00 |
| 11.02.2026 | 45,97 | 46,22 | 45,02 | 45,33 | -0,55% | 192.194,00 |
| 10.02.2026 | 46,14 | 46,50 | 45,35 | 45,58 | -1,53% | 156.406,00 |
| 09.02.2026 | 46,47 | 46,64 | 46,06 | 46,29 | -0,77% | 163.913,00 |
| 06.02.2026 | 46,77 | 46,92 | 45,77 | 46,65 | 0,58% | 393.090,00 |
| 05.02.2026 | 46,06 | 46,67 | 45,44 | 46,38 | 0,69% | 217.658,00 |
| 04.02.2026 | 45,66 | 46,50 | 45,26 | 46,06 | 1,79% | 187.939,00 |
| 03.02.2026 | 45,22 | 46,25 | 44,60 | 45,25 | -0,35% | 290.650,00 |
| 02.02.2026 | 44,43 | 45,64 | 44,17 | 45,41 | 2,21% | 187.435,00 |
| 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% | 274.889,00 |
| 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% | 164.561,00 |
| 26.01.2026 | 43,58 | 44,20 | 43,08 | 43,91 | 0,60% | 173.022,00 |
| 23.01.2026 | 45,18 | 45,18 | 43,41 | 43,65 | -4,00% | 184.740,00 |
| 22.01.2026 | 45,12 | 45,97 | 44,89 | 45,47 | 0,62% | 245.679,00 |
| 21.01.2026 | 43,19 | 45,22 | 43,19 | 45,19 | 4,92% | 177.315,00 |
| 20.01.2026 | 42,85 | 43,17 | 42,65 | 43,07 | -1,19% | 156.805,00 |
| 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% | 227.500,00 |
| 14.01.2026 | 42,02 | 42,71 | 41,93 | 42,71 | 1,38% | 143.965,00 |
| 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% | 166.469,00 |
| 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% | 181.502,00 |
| 07.01.2026 | 42,67 | 42,68 | 42,04 | 42,59 | -0,63% | 158.398,00 |
| 06.01.2026 | 42,13 | 42,90 | 41,74 | 42,86 | 1,11% | 184.620,00 |
| 05.01.2026 | 41,44 | 43,04 | 41,43 | 42,39 | 1,92% | 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% | 148.187,00 |
| 29.12.2025 | 42,88 | 42,90 | 42,11 | 42,30 | -0,96% | 133.005,00 |
| 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% | 178.396,00 |
| 22.12.2025 | 43,50 | 43,96 | 42,88 | 43,11 | -0,90% | 165.336,00 |
| 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% | 304.009,00 |
| 16.12.2025 | 44,41 | 44,64 | 43,70 | 43,98 | -1,08% | 225.894,00 |
| 15.12.2025 | 44,43 | 44,63 | 43,89 | 44,46 | 0,98% | 323.993,00 |
| 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% | 134.530,00 |
| 08.12.2025 | 42,24 | 42,76 | 41,79 | 42,28 | 0,64% | 324.570,00 |
| 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% | 230.586,00 |
| 02.12.2025 | 41,83 | 41,96 | 41,27 | 41,54 | 0,00% | 152.964,00 |
| 01.12.2025 | 40,86 | 41,78 | 40,80 | 41,54 | 0,19% | 238.116,00 |
| 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 | 41,41 | 40,78 | 41,14 | -0,34% | 251.591,00 |
| 21.11.2025 | 40,04 | 41,77 | 39,90 | 41,28 | 3,30% | 230.026,00 |
| 20.11.2025 | 40,00 | 40,93 | 39,79 | 39,96 | 0,88% | 159.766,00 |
| 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% | 180.413,00 |
| 17.11.2025 | 40,94 | 40,95 | 39,45 | 39,65 | -3,13% | 190.468,00 |
| 14.11.2025 | 40,58 | 41,10 | 40,26 | 40,93 | -0,66% | 193.692,00 |
| 13.11.2025 | 41,31 | 41,75 | 40,91 | 41,20 | -0,46% | 156.917,00 |
| 12.11.2025 | 41,65 | 42,40 | 41,23 | 41,39 | -0,72% | 227.920,00 |
| 11.11.2025 | 41,52 | 41,87 | 41,31 | 41,69 | 0,43% | 132.848,00 |
| 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 | 1,86% | 301.062,00 |
| 06.11.2025 | 41,48 | 41,98 | 40,71 | 40,85 | -2,09% | 153.751,00 |