44,300$
-1,03%
Echtzeit-Aktienkurs NBT Bancorp
Bid:
Ask:
Aktienkurse zur NBT Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 44,57 | 44,82 | 44,25 | 44,27 | -1,09% | 147.015,00 |
| 28.08.2025 | 45,19 | 45,19 | 44,49 | 44,76 | -0,69% | 154.754,00 |
| 27.08.2025 | 44,70 | 45,28 | 44,70 | 45,07 | 0,40% | 149.923,00 |
| 26.08.2025 | 44,39 | 45,18 | 44,30 | 44,89 | 1,10% | 149.177,00 |
| 25.08.2025 | 44,63 | 44,95 | 44,18 | 44,40 | -1,07% | 150.242,00 |
| 22.08.2025 | 42,77 | 44,99 | 42,77 | 44,88 | 5,55% | 270.769,00 |
| 21.08.2025 | 42,36 | 42,62 | 42,17 | 42,52 | 0,07% | 146.818,00 |
| 20.08.2025 | 42,36 | 42,62 | 42,01 | 42,49 | 0,59% | 164.995,00 |
| 19.08.2025 | 42,28 | 42,81 | 42,16 | 42,24 | -0,21% | 143.643,00 |
| 18.08.2025 | 42,02 | 42,40 | 41,89 | 42,33 | 0,47% | 123.656,00 |
| 15.08.2025 | 43,14 | 43,68 | 42,13 | 42,13 | -2,21% | 295.110,00 |
| 14.08.2025 | 42,85 | 43,17 | 42,44 | 43,08 | -0,83% | 174.937,00 |
| 13.08.2025 | 43,09 | 43,62 | 42,86 | 43,44 | 1,35% | 201.183,00 |
| 12.08.2025 | 41,28 | 42,99 | 41,28 | 42,86 | 4,54% | 238.775,00 |
| 11.08.2025 | 41,03 | 41,03 | 40,67 | 41,00 | 0,12% | 164.197,00 |
| 08.08.2025 | 40,94 | 41,01 | 40,50 | 40,95 | 0,74% | 131.433,00 |
| 07.08.2025 | 41,18 | 41,18 | 40,35 | 40,65 | -0,49% | 166.114,00 |
| 06.08.2025 | 40,79 | 41,14 | 40,65 | 40,85 | -0,12% | 158.397,00 |
| 05.08.2025 | 40,93 | 41,02 | 40,10 | 40,90 | -0,22% | 186.420,00 |
| 04.08.2025 | 40,52 | 41,02 | 40,33 | 40,99 | 1,06% | 173.682,00 |
| 01.08.2025 | 41,02 | 41,76 | 40,08 | 40,56 | -1,98% | 272.271,00 |
| 31.07.2025 | 41,95 | 42,09 | 41,31 | 41,38 | -1,90% | 216.954,00 |
| 30.07.2025 | 43,30 | 44,19 | 42,03 | 42,18 | -2,04% | 336.070,00 |
| 29.07.2025 | 42,72 | 43,76 | 41,94 | 43,06 | 3,83% | 522.374,00 |
| 28.07.2025 | 41,41 | 42,46 | 41,11 | 41,47 | 0,22% | 165.319,00 |
| 25.07.2025 | 41,48 | 42,35 | 41,07 | 41,38 | -0,41% | 175.129,00 |
| 24.07.2025 | 42,12 | 42,27 | 41,45 | 41,55 | -2,07% | 124.026,00 |
| 23.07.2025 | 42,73 | 42,73 | 41,49 | 42,43 | -0,05% | 163.349,00 |
| 22.07.2025 | 42,88 | 43,38 | 41,08 | 42,45 | -1,14% | 197.582,00 |
| 21.07.2025 | 43,37 | 43,75 | 42,91 | 42,94 | -0,39% | 141.354,00 |
| 18.07.2025 | 44,04 | 44,22 | 42,97 | 43,11 | -1,51% | 187.745,00 |
| 17.07.2025 | 42,98 | 44,11 | 42,92 | 43,77 | 1,53% | 230.320,00 |
| 16.07.2025 | 42,58 | 43,29 | 42,26 | 43,11 | 1,36% | 180.359,00 |
| 15.07.2025 | 44,27 | 44,56 | 42,52 | 42,53 | -4,13% | 211.914,00 |
| 14.07.2025 | 43,54 | 44,37 | 43,46 | 44,36 | 1,42% | 139.563,00 |
| 11.07.2025 | 43,74 | 44,00 | 43,45 | 43,74 | -0,68% | 253.174,00 |
| 10.07.2025 | 43,70 | 44,25 | 42,23 | 44,04 | 0,48% | 154.291,00 |
| 09.07.2025 | 43,53 | 43,83 | 43,17 | 43,83 | 1,15% | 172.983,00 |
| 08.07.2025 | 43,12 | 43,85 | 42,87 | 43,33 | 0,07% | 309.586,00 |
| 07.07.2025 | 43,48 | 44,09 | 43,23 | 43,30 | -1,30% | 192.778,00 |
| 03.07.2025 | 43,57 | 44,22 | 42,61 | 43,87 | 0,99% | 138.234,00 |
| 02.07.2025 | 43,00 | 43,46 | 42,58 | 43,44 | 1,47% | 247.788,00 |
| 01.07.2025 | 41,30 | 43,42 | 41,19 | 42,81 | 3,03% | 180.606,00 |
| 30.06.2025 | 41,95 | 42,12 | 41,51 | 41,55 | -0,81% | 188.694,00 |
| 27.06.2025 | 41,90 | 42,03 | 41,53 | 41,89 | 0,41% | 490.667,00 |
| 26.06.2025 | 40,87 | 41,80 | 40,66 | 41,72 | 2,68% | 221.048,00 |
| 25.06.2025 | 40,91 | 40,99 | 40,53 | 40,63 | -1,17% | 182.877,00 |
| 24.06.2025 | 41,08 | 41,88 | 40,94 | 41,11 | 0,88% | 224.722,00 |
| 23.06.2025 | 39,68 | 40,78 | 39,57 | 40,75 | 2,62% | 206.540,00 |
| 20.06.2025 | 39,99 | 40,32 | 39,57 | 39,71 | -0,65% | 586.897,00 |
| 18.06.2025 | 39,81 | 40,36 | 39,76 | 39,97 | 0,08% | 299.163,00 |
| 17.06.2025 | 39,92 | 40,39 | 39,90 | 39,94 | -1,04% | 160.199,00 |
| 16.06.2025 | 41,12 | 41,35 | 40,22 | 40,36 | -0,98% | 251.994,00 |
| 13.06.2025 | 41,31 | 41,69 | 40,66 | 40,76 | -2,91% | 187.455,00 |
| 12.06.2025 | 42,02 | 42,02 | 41,50 | 41,98 | -0,24% | 123.549,00 |
| 11.06.2025 | 42,95 | 42,95 | 41,96 | 42,08 | -1,31% | 136.210,00 |
| 10.06.2025 | 42,26 | 42,77 | 41,87 | 42,64 | 1,23% | 138.177,00 |
| 09.06.2025 | 42,10 | 42,48 | 41,64 | 42,12 | 0,77% | 153.258,00 |
| 06.06.2025 | 41,60 | 41,86 | 41,41 | 41,80 | 1,88% | 216.151,00 |
| 05.06.2025 | 41,12 | 41,23 | 40,75 | 41,03 | -0,19% | 160.016,00 |
| 04.06.2025 | 41,43 | 41,85 | 40,97 | 41,11 | -1,15% | 190.677,00 |
| 03.06.2025 | 40,93 | 41,73 | 40,77 | 41,59 | 1,41% | 167.719,00 |
| 02.06.2025 | 41,61 | 42,93 | 40,72 | 41,01 | -2,01% | 168.825,00 |
| 30.05.2025 | 41,96 | 42,60 | 41,70 | 41,85 | -0,45% | 248.123,00 |
| 29.05.2025 | 41,99 | 42,08 | 41,73 | 42,04 | 0,24% | 108.098,00 |
| 28.05.2025 | 42,52 | 42,74 | 41,88 | 41,94 | -1,57% | 174.907,00 |
| 27.05.2025 | 42,00 | 42,65 | 41,60 | 42,61 | 2,53% | 135.783,00 |
| 23.05.2025 | 40,91 | 41,79 | 40,91 | 41,56 | -0,65% | 157.320,00 |
| 22.05.2025 | 41,94 | 42,55 | 41,82 | 41,83 | -1,11% | 229.221,00 |
| 21.05.2025 | 43,08 | 43,32 | 42,26 | 42,30 | -3,16% | 168.780,00 |
| 20.05.2025 | 43,79 | 44,00 | 43,57 | 43,68 | -0,23% | 185.636,00 |
| 19.05.2025 | 43,48 | 44,03 | 43,11 | 43,78 | -0,75% | 144.518,00 |
| 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 |