49,340$
1,23%
Echtzeit-Aktienkurs NBT Bancorp
Bid:
Ask:
Aktienkurse zur NBT Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 48,68 | 50,10 | 48,68 | 49,34 | 1,23% | 26.287,00 |
| 20.11.2024 | 48,75 | 48,85 | 48,17 | 48,74 | -0,16% | 100.226,00 |
| 19.11.2024 | 48,17 | 48,99 | 48,17 | 48,82 | -0,22% | 122.886,00 |
| 18.11.2024 | 49,37 | 49,67 | 48,90 | 48,93 | -0,67% | 127.093,00 |
| 15.11.2024 | 49,84 | 49,84 | 48,59 | 49,26 | -0,75% | 223.283,00 |
| 14.11.2024 | 50,74 | 50,78 | 49,27 | 49,63 | -1,45% | 131.628,00 |
| 13.11.2024 | 51,36 | 51,93 | 50,20 | 50,36 | -0,34% | 255.217,00 |
| 12.11.2024 | 50,59 | 51,45 | 50,03 | 50,53 | -0,14% | 242.057,00 |
| 11.11.2024 | 50,64 | 51,73 | 50,30 | 50,60 | 2,45% | 268.903,00 |
| 08.11.2024 | 48,90 | 49,80 | 48,26 | 49,39 | 1,71% | 214.059,00 |
| 07.11.2024 | 50,10 | 50,87 | 48,25 | 48,56 | -4,37% | 353.587,00 |
| 06.11.2024 | 48,98 | 51,22 | 47,49 | 50,78 | 13,02% | 522.731,00 |
| 05.11.2024 | 43,87 | 44,94 | 43,87 | 44,93 | 2,51% | 173.110,00 |
| 04.11.2024 | 44,31 | 44,57 | 43,50 | 43,83 | -1,64% | 131.490,00 |
| 01.11.2024 | 44,58 | 44,97 | 44,27 | 44,56 | 0,18% | 151.264,00 |
| 31.10.2024 | 45,37 | 45,68 | 44,47 | 44,48 | -2,20% | 98.507,00 |
| 30.10.2024 | 45,06 | 46,21 | 45,06 | 45,48 | 0,45% | 196.255,00 |
| 29.10.2024 | 44,79 | 46,01 | 44,63 | 45,28 | 0,21% | 211.254,00 |
| 28.10.2024 | 44,11 | 45,40 | 43,88 | 45,18 | 3,67% | 192.675,00 |
| 25.10.2024 | 44,47 | 44,49 | 43,42 | 43,58 | -1,91% | 151.588,00 |
| 24.10.2024 | 44,45 | 44,51 | 43,50 | 44,43 | 0,11% | 154.821,00 |
| 23.10.2024 | 43,97 | 44,54 | 43,90 | 44,38 | 0,18% | 99.296,00 |
| 22.10.2024 | 43,93 | 44,32 | 43,63 | 44,30 | 0,77% | 100.349,00 |
| 21.10.2024 | 45,62 | 45,62 | 43,84 | 43,96 | -3,83% | 128.606,00 |
| 18.10.2024 | 46,47 | 46,47 | 45,68 | 45,71 | -1,68% | 153.621,00 |
| 17.10.2024 | 46,19 | 46,64 | 45,99 | 46,49 | 0,78% | 223.483,00 |
| 16.10.2024 | 46,10 | 46,60 | 45,89 | 46,13 | 1,12% | 201.297,00 |
| 15.10.2024 | 45,51 | 46,60 | 45,00 | 45,62 | 0,55% | 287.937,00 |
| 14.10.2024 | 44,94 | 45,52 | 44,64 | 45,37 | 0,98% | 93.468,00 |
| 11.10.2024 | 43,73 | 45,28 | 43,73 | 44,93 | 3,15% | 129.718,00 |
| 10.10.2024 | 43,24 | 43,58 | 42,88 | 43,56 | -0,23% | 124.336,00 |
| 09.10.2024 | 43,17 | 44,06 | 43,11 | 43,66 | 1,30% | 129.366,00 |
| 08.10.2024 | 43,08 | 43,31 | 42,62 | 43,10 | 0,54% | 119.441,00 |
| 07.10.2024 | 42,96 | 43,10 | 42,51 | 42,87 | -0,86% | 129.910,00 |
| 04.10.2024 | 43,37 | 43,56 | 42,95 | 43,24 | 1,12% | 167.287,00 |
| 03.10.2024 | 42,60 | 42,87 | 42,16 | 42,76 | 0,28% | 221.407,00 |
| 02.10.2024 | 42,97 | 43,65 | 42,48 | 42,64 | -1,66% | 170.683,00 |
| 01.10.2024 | 43,92 | 44,61 | 42,79 | 43,36 | -1,94% | 169.085,00 |
| 30.09.2024 | 43,50 | 44,47 | 43,50 | 44,22 | 1,63% | 216.564,00 |
| 27.09.2024 | 44,29 | 44,29 | 43,20 | 43,51 | -0,64% | 274.869,00 |
| 26.09.2024 | 44,46 | 45,45 | 43,64 | 43,79 | -0,14% | 160.044,00 |
| 25.09.2024 | 44,40 | 44,40 | 43,82 | 43,85 | -0,88% | 150.492,00 |
| 24.09.2024 | 45,07 | 45,24 | 44,15 | 44,24 | -1,73% | 96.193,00 |
| 23.09.2024 | 45,23 | 45,51 | 44,83 | 45,02 | -0,46% | 190.489,00 |
| 20.09.2024 | 45,88 | 46,05 | 44,98 | 45,23 | -1,95% | 959.307,00 |
| 19.09.2024 | 46,10 | 46,40 | 45,37 | 46,13 | 2,10% | 237.886,00 |
| 18.09.2024 | 45,13 | 46,80 | 44,53 | 45,18 | 0,53% | 306.492,00 |
| 17.09.2024 | 45,65 | 46,18 | 44,90 | 44,94 | -0,31% | 219.146,00 |
| 16.09.2024 | 44,98 | 45,34 | 44,03 | 45,08 | 0,56% | 287.025,00 |
| 13.09.2024 | 44,66 | 45,24 | 44,37 | 44,83 | 1,82% | 326.683,00 |
| 12.09.2024 | 44,20 | 44,41 | 43,51 | 44,03 | 0,57% | 241.105,00 |
| 11.09.2024 | 44,50 | 44,79 | 43,11 | 43,78 | -2,56% | 242.786,00 |
| 10.09.2024 | 45,00 | 45,20 | 43,69 | 44,93 | -2,22% | 528.047,00 |
| 09.09.2024 | 46,27 | 46,50 | 45,75 | 45,95 | -0,71% | 126.030,00 |
| 06.09.2024 | 47,29 | 47,48 | 46,26 | 46,28 | -1,82% | 105.814,00 |
| 05.09.2024 | 47,86 | 47,90 | 46,75 | 47,14 | -0,86% | 111.080,00 |
| 04.09.2024 | 48,06 | 48,67 | 46,58 | 47,55 | -1,41% | 132.247,00 |
| 03.09.2024 | 48,61 | 49,83 | 47,41 | 48,23 | -1,49% | 217.760,00 |
| 30.08.2024 | 48,89 | 49,21 | 48,28 | 48,96 | 0,00% | 178.318,00 |
| 29.08.2024 | 48,90 | 49,33 | 48,18 | 48,96 | 0,60% | 173.440,00 |
| 28.08.2024 | 47,63 | 48,92 | 47,63 | 48,67 | 1,37% | 123.684,00 |
| 27.08.2024 | 48,21 | 48,68 | 47,69 | 48,01 | -1,40% | 128.939,00 |
| 26.08.2024 | 49,64 | 49,73 | 48,65 | 48,69 | -0,88% | 164.546,00 |
| 23.08.2024 | 46,86 | 49,72 | 46,27 | 49,12 | 5,70% | 226.317,00 |
| 22.08.2024 | 46,34 | 46,72 | 46,05 | 46,47 | 0,37% | 90.841,00 |
| 21.08.2024 | 46,43 | 46,72 | 45,74 | 46,30 | 0,72% | 102.122,00 |
| 20.08.2024 | 47,02 | 47,02 | 45,96 | 45,97 | -2,13% | 139.396,00 |
| 19.08.2024 | 46,47 | 46,99 | 46,23 | 46,97 | 1,05% | 118.606,00 |
| 16.08.2024 | 45,35 | 46,78 | 44,83 | 46,48 | 2,31% | 187.525,00 |
| 15.08.2024 | 45,58 | 46,22 | 45,02 | 45,43 | 2,11% | 96.284,00 |
| 14.08.2024 | 45,23 | 45,23 | 44,00 | 44,49 | -0,78% | 98.308,00 |
| 13.08.2024 | 44,41 | 44,99 | 43,63 | 44,84 | 2,16% | 150.414,00 |
| 12.08.2024 | 44,99 | 45,10 | 43,54 | 43,89 | -1,37% | 91.203,00 |
| 09.08.2024 | 44,76 | 44,92 | 44,04 | 44,50 | -0,65% | 124.978,00 |
| 08.08.2024 | 44,99 | 44,99 | 44,05 | 44,79 | 1,75% | 70.127,00 |
| 07.08.2024 | 45,15 | 45,31 | 43,93 | 44,02 | -1,17% | 85.368,00 |
| 06.08.2024 | 44,45 | 45,02 | 44,17 | 44,54 | 0,02% | 87.583,00 |
| 05.08.2024 | 43,37 | 45,53 | 42,51 | 44,53 | -2,33% | 175.751,00 |
| 02.08.2024 | 45,31 | 46,14 | 44,53 | 45,59 | -2,73% | 256.861,00 |
| 01.08.2024 | 48,82 | 48,92 | 46,35 | 46,87 | -4,39% | 229.777,00 |
| 31.07.2024 | 49,27 | 50,42 | 48,76 | 49,02 | -0,28% | 179.335,00 |
| 30.07.2024 | 48,89 | 49,31 | 48,52 | 49,16 | 1,26% | 139.629,00 |
| 29.07.2024 | 49,52 | 49,68 | 48,36 | 48,55 | -2,59% | 175.294,00 |
| 26.07.2024 | 49,79 | 50,36 | 48,81 | 49,84 | 0,93% | 192.481,00 |
| 25.07.2024 | 47,48 | 49,84 | 46,60 | 49,38 | 2,38% | 372.976,00 |
| 24.07.2024 | 48,70 | 49,89 | 48,12 | 48,23 | -2,74% | 296.814,00 |
| 23.07.2024 | 45,92 | 50,84 | 45,62 | 49,59 | 8,11% | 735.517,00 |
| 22.07.2024 | 44,73 | 46,06 | 44,48 | 45,87 | 1,44% | 205.712,00 |
| 19.07.2024 | 45,42 | 46,11 | 45,11 | 45,22 | -0,42% | 200.820,00 |
| 18.07.2024 | 45,44 | 46,39 | 44,94 | 45,41 | -0,57% | 538.518,00 |
| 17.07.2024 | 44,08 | 45,98 | 43,73 | 45,67 | 2,17% | 273.221,00 |
| 16.07.2024 | 43,43 | 44,94 | 42,88 | 44,70 | 3,76% | 369.573,00 |
| 15.07.2024 | 42,11 | 43,52 | 41,15 | 43,08 | 3,53% | 289.829,00 |
| 12.07.2024 | 41,76 | 42,28 | 41,06 | 41,61 | 0,58% | 234.390,00 |
| 11.07.2024 | 40,37 | 41,58 | 39,71 | 41,37 | 4,21% | 212.302,00 |
| 10.07.2024 | 38,93 | 39,74 | 38,80 | 39,70 | 2,40% | 213.943,00 |
| 09.07.2024 | 38,05 | 38,80 | 37,34 | 38,77 | 1,76% | 151.642,00 |
| 08.07.2024 | 38,05 | 38,61 | 37,67 | 38,10 | 0,93% | 253.766,00 |
| 05.07.2024 | 37,98 | 38,28 | 37,40 | 37,75 | -0,87% | 132.343,00 |
| 03.07.2024 | 38,80 | 38,80 | 38,07 | 38,08 | -1,58% | 94.595,00 |