48,130$
-1,11%
Echtzeit-Aktienkurs NBT Bancorp
Bid:
Ask:
Aktienkurse zur NBT Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 48,76 | 48,80 | 47,91 | 48,13 | -1,11% | 13.977,00 |
| 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 |
| 19.12.2024 | 49,49 | 50,41 | 48,26 | 48,27 | -0,39% | 314.954,00 |
| 18.12.2024 | 51,38 | 51,51 | 48,16 | 48,46 | -4,74% | 655.911,00 |
| 17.12.2024 | 52,03 | 52,44 | 50,78 | 50,87 | -2,79% | 630.841,00 |
| 16.12.2024 | 51,79 | 52,39 | 50,74 | 52,33 | 1,30% | 292.958,00 |
| 13.12.2024 | 51,77 | 51,94 | 50,87 | 51,66 | -0,04% | 207.706,00 |
| 12.12.2024 | 51,63 | 52,09 | 51,05 | 51,68 | 0,17% | 228.373,00 |
| 11.12.2024 | 51,60 | 52,14 | 51,27 | 51,59 | 1,22% | 354.793,00 |
| 10.12.2024 | 50,56 | 51,53 | 49,91 | 50,97 | 1,41% | 242.724,00 |
| 09.12.2024 | 50,43 | 50,62 | 50,00 | 50,26 | 0,40% | 182.811,00 |
| 06.12.2024 | 49,94 | 50,10 | 49,24 | 50,06 | 0,95% | 119.193,00 |
| 05.12.2024 | 50,25 | 50,75 | 49,46 | 49,59 | -0,84% | 145.353,00 |
| 04.12.2024 | 49,03 | 50,06 | 48,77 | 50,01 | 2,02% | 181.081,00 |
| 03.12.2024 | 49,87 | 50,34 | 48,96 | 49,02 | -1,68% | 107.255,00 |
| 02.12.2024 | 49,92 | 50,38 | 49,32 | 49,86 | -0,52% | 211.017,00 |
| 29.11.2024 | 50,58 | 50,88 | 49,57 | 50,12 | 0,08% | 150.274,00 |
| 27.11.2024 | 50,69 | 50,90 | 50,00 | 50,08 | -0,08% | 107.117,00 |
| 26.11.2024 | 50,59 | 50,81 | 49,74 | 50,12 | -1,71% | 126.017,00 |
| 25.11.2024 | 51,34 | 52,31 | 50,92 | 50,99 | 1,07% | 284.109,00 |
| 22.11.2024 | 49,85 | 50,59 | 49,72 | 50,45 | 2,25% | 165.294,00 |
| 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 |