39,650$
-7,58%
Echtzeit-Aktienkurs NBT Bancorp
Bid:
Ask:
Aktienkurse zur NBT Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 41,11 | 41,25 | 39,64 | 39,65 | -7,58% | 327.844,00 |
| 02.04.2025 | 42,17 | 42,94 | 42,07 | 42,90 | 0,52% | 188.531,00 |
| 01.04.2025 | 43,57 | 43,59 | 42,20 | 42,68 | -0,56% | 230.667,00 |
| 31.03.2025 | 42,47 | 43,20 | 42,47 | 42,92 | -0,39% | 226.707,00 |
| 28.03.2025 | 43,31 | 43,75 | 42,71 | 43,09 | -0,90% | 222.557,00 |
| 27.03.2025 | 43,68 | 44,04 | 43,24 | 43,48 | -0,25% | 165.089,00 |
| 26.03.2025 | 43,92 | 44,67 | 43,45 | 43,59 | -0,75% | 167.600,00 |
| 25.03.2025 | 43,88 | 44,32 | 43,70 | 43,92 | 0,34% | 239.581,00 |
| 24.03.2025 | 43,62 | 43,94 | 43,29 | 43,77 | 2,27% | 187.741,00 |
| 21.03.2025 | 43,43 | 43,43 | 42,25 | 42,80 | -0,91% | 925.643,00 |
| 20.03.2025 | 43,05 | 44,06 | 43,05 | 43,20 | -0,61% | 208.442,00 |
| 19.03.2025 | 43,28 | 44,03 | 43,09 | 43,46 | 0,18% | 258.291,00 |
| 18.03.2025 | 43,39 | 43,58 | 42,99 | 43,38 | -0,66% | 217.767,00 |
| 17.03.2025 | 43,26 | 44,12 | 42,94 | 43,67 | 0,95% | 311.317,00 |
| 14.03.2025 | 42,89 | 43,49 | 42,73 | 43,26 | 1,76% | 292.292,00 |
| 13.03.2025 | 42,92 | 43,20 | 42,33 | 42,51 | -0,40% | 250.664,00 |
| 12.03.2025 | 42,97 | 43,13 | 42,24 | 42,68 | -0,12% | 335.443,00 |
| 11.03.2025 | 43,33 | 43,65 | 42,68 | 42,73 | -1,37% | 200.447,00 |
| 10.03.2025 | 44,00 | 44,69 | 42,79 | 43,33 | -2,29% | 303.325,00 |
| 07.03.2025 | 44,39 | 45,25 | 43,73 | 44,34 | -0,34% | 185.411,00 |
| 06.03.2025 | 44,55 | 44,91 | 44,05 | 44,49 | -1,26% | 231.617,00 |
| 05.03.2025 | 46,75 | 46,75 | 44,45 | 45,06 | -0,55% | 286.587,00 |
| 04.03.2025 | 46,74 | 46,81 | 45,03 | 45,31 | -4,23% | 292.209,00 |
| 03.03.2025 | 47,61 | 47,92 | 46,94 | 47,31 | -0,92% | 219.722,00 |
| 28.02.2025 | 47,30 | 47,93 | 47,06 | 47,75 | 1,32% | 173.424,00 |
| 27.02.2025 | 46,74 | 47,37 | 46,56 | 47,13 | 0,47% | 141.248,00 |
| 26.02.2025 | 47,30 | 47,56 | 46,33 | 46,91 | -1,10% | 167.795,00 |
| 25.02.2025 | 47,13 | 47,91 | 46,91 | 47,43 | 1,26% | 183.633,00 |
| 24.02.2025 | 47,11 | 47,37 | 46,65 | 46,84 | -0,06% | 160.016,00 |
| 21.02.2025 | 47,80 | 47,80 | 46,75 | 46,87 | -0,99% | 185.386,00 |
| 20.02.2025 | 47,74 | 47,83 | 46,63 | 47,34 | -1,35% | 147.194,00 |
| 19.02.2025 | 47,74 | 48,22 | 47,72 | 47,99 | -0,48% | 121.074,00 |
| 18.02.2025 | 47,99 | 48,57 | 47,61 | 48,22 | 0,35% | 106.418,00 |
| 14.02.2025 | 48,38 | 48,66 | 47,97 | 48,05 | 0,02% | 94.193,00 |
| 13.02.2025 | 48,04 | 48,15 | 47,57 | 48,04 | 0,59% | 129.974,00 |
| 12.02.2025 | 48,22 | 48,80 | 47,75 | 47,76 | -2,81% | 188.715,00 |
| 11.02.2025 | 47,84 | 49,18 | 47,78 | 49,14 | 1,74% | 107.421,00 |
| 10.02.2025 | 48,42 | 48,68 | 47,85 | 48,30 | -0,51% | 178.296,00 |
| 07.02.2025 | 48,87 | 48,93 | 47,79 | 48,55 | -0,96% | 267.602,00 |
| 06.02.2025 | 48,54 | 49,14 | 48,22 | 49,02 | 1,45% | 121.534,00 |
| 05.02.2025 | 47,90 | 48,34 | 47,47 | 48,32 | 0,96% | 130.443,00 |
| 04.02.2025 | 46,38 | 47,88 | 46,38 | 47,86 | 2,62% | 132.747,00 |
| 03.02.2025 | 46,32 | 47,71 | 46,01 | 46,64 | -2,08% | 141.104,00 |
| 31.01.2025 | 47,61 | 48,19 | 47,30 | 47,63 | -0,15% | 218.248,00 |
| 30.01.2025 | 47,29 | 48,20 | 47,23 | 47,70 | 1,45% | 146.037,00 |
| 29.01.2025 | 46,54 | 47,88 | 46,26 | 47,02 | 2,02% | 296.468,00 |
| 28.01.2025 | 47,71 | 47,77 | 45,15 | 46,09 | -5,36% | 417.475,00 |
| 27.01.2025 | 48,24 | 49,10 | 48,10 | 48,70 | 1,42% | 192.109,00 |
| 24.01.2025 | 47,63 | 48,54 | 46,91 | 48,02 | 0,23% | 171.153,00 |
| 23.01.2025 | 47,94 | 48,33 | 46,71 | 47,91 | -0,37% | 174.746,00 |
| 22.01.2025 | 49,02 | 49,05 | 47,92 | 48,09 | -1,19% | 205.584,00 |
| 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 |