25,500$
-2,22%
Echtzeit-Aktienkurs National Bankshares
Bid:
Ask:
Aktienkurse zur National Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -2,22% | 44,00 |
| 24.04.2025 | 25,82 | 26,08 | 25,75 | 26,08 | 1,87% | 7.047,00 |
| 23.04.2025 | 26,32 | 26,89 | 25,47 | 25,60 | -2,88% | 19.317,00 |
| 22.04.2025 | 25,50 | 26,44 | 25,31 | 26,36 | 4,64% | 10.436,00 |
| 21.04.2025 | 25,08 | 25,66 | 25,06 | 25,19 | 0,32% | 9.840,00 |
| 17.04.2025 | 24,91 | 25,39 | 24,91 | 25,11 | 0,80% | 12.065,00 |
| 16.04.2025 | 25,05 | 25,39 | 24,51 | 24,91 | -0,36% | 6.926,00 |
| 15.04.2025 | 24,96 | 25,70 | 24,83 | 25,00 | 0,52% | 6.953,00 |
| 14.04.2025 | 26,77 | 26,77 | 24,65 | 24,87 | 1,80% | 8.125,00 |
| 11.04.2025 | 24,99 | 25,14 | 23,75 | 24,43 | 1,79% | 21.797,00 |
| 10.04.2025 | 24,44 | 24,96 | 23,87 | 24,00 | -3,07% | 20.702,00 |
| 09.04.2025 | 24,95 | 25,59 | 24,26 | 24,76 | -0,04% | 25.769,00 |
| 08.04.2025 | 27,25 | 27,25 | 24,63 | 24,77 | -7,54% | 23.657,00 |
| 07.04.2025 | 26,54 | 26,83 | 25,52 | 26,79 | 5,56% | 12.233,00 |
| 04.04.2025 | 24,14 | 25,42 | 24,10 | 25,38 | 0,28% | 19.602,00 |
| 03.04.2025 | 25,71 | 25,74 | 25,20 | 25,31 | -4,49% | 15.058,00 |
| 02.04.2025 | 25,88 | 26,50 | 25,70 | 26,50 | 1,88% | 13.936,00 |
| 01.04.2025 | 26,26 | 26,32 | 26,00 | 26,01 | -2,33% | 13.700,00 |
| 31.03.2025 | 26,75 | 27,11 | 26,00 | 26,63 | -1,66% | 36.659,00 |
| 28.03.2025 | 26,89 | 27,54 | 26,89 | 27,08 | -2,76% | 3.950,00 |
| 27.03.2025 | 27,73 | 27,85 | 27,47 | 27,85 | 3,61% | 4.700,00 |
| 26.03.2025 | 26,76 | 27,90 | 26,76 | 26,88 | -0,48% | 5.769,00 |
| 25.03.2025 | 27,46 | 27,46 | 27,01 | 27,01 | -2,31% | 4.886,00 |
| 24.03.2025 | 27,51 | 27,70 | 27,27 | 27,65 | 1,36% | 3.052,00 |
| 21.03.2025 | 26,85 | 27,28 | 26,85 | 27,28 | 0,66% | 22.516,00 |
| 20.03.2025 | 27,11 | 27,57 | 27,00 | 27,10 | -0,11% | 5.306,00 |
| 19.03.2025 | 27,55 | 27,55 | 27,07 | 27,13 | 0,00% | 3.516,00 |
| 18.03.2025 | 27,02 | 27,18 | 26,87 | 27,13 | -1,63% | 12.986,00 |
| 17.03.2025 | 27,71 | 27,71 | 26,89 | 27,58 | 1,66% | 5.216,00 |
| 14.03.2025 | 27,09 | 27,31 | 27,03 | 27,13 | 1,42% | 4.317,00 |
| 13.03.2025 | 26,96 | 27,25 | 26,75 | 26,75 | -1,33% | 7.286,00 |
| 12.03.2025 | 27,82 | 27,82 | 27,00 | 27,11 | -0,77% | 9.219,00 |
| 11.03.2025 | 27,26 | 27,58 | 27,26 | 27,32 | 0,81% | 6.740,00 |
| 10.03.2025 | 27,35 | 27,46 | 27,10 | 27,10 | -1,45% | 5.400,00 |
| 07.03.2025 | 27,23 | 27,62 | 27,23 | 27,50 | -0,29% | 8.426,00 |
| 06.03.2025 | 27,06 | 27,81 | 27,00 | 27,58 | 0,15% | 6.150,00 |
| 05.03.2025 | 27,37 | 27,61 | 27,30 | 27,54 | 0,62% | 4.710,00 |
| 04.03.2025 | 27,50 | 27,83 | 27,37 | 27,37 | -1,78% | 4.988,00 |
| 03.03.2025 | 28,08 | 28,08 | 27,75 | 27,87 | -0,91% | 4.879,00 |
| 28.02.2025 | 27,86 | 28,12 | 27,62 | 28,12 | 1,98% | 6.373,00 |
| 27.02.2025 | 27,25 | 27,84 | 27,01 | 27,58 | 1,19% | 12.622,00 |
| 26.02.2025 | 27,01 | 27,63 | 26,75 | 27,25 | -0,76% | 18.582,00 |
| 25.02.2025 | 27,65 | 28,37 | 27,38 | 27,46 | 0,70% | 12.798,00 |
| 24.02.2025 | 27,77 | 27,81 | 27,27 | 27,27 | -0,87% | 5.886,00 |
| 21.02.2025 | 28,54 | 28,69 | 27,51 | 27,51 | -1,29% | 12.871,00 |
| 20.02.2025 | 28,65 | 28,65 | 27,87 | 27,87 | -2,62% | 4.209,00 |
| 19.02.2025 | 28,62 | 28,72 | 28,62 | 28,62 | -0,49% | 3.544,00 |
| 18.02.2025 | 28,88 | 28,88 | 28,51 | 28,76 | 0,67% | 4.547,00 |
| 14.02.2025 | 28,74 | 28,74 | 28,55 | 28,57 | -0,97% | 5.946,00 |
| 13.02.2025 | 28,58 | 28,97 | 28,58 | 28,85 | 1,37% | 4.290,00 |
| 12.02.2025 | 27,91 | 28,56 | 27,91 | 28,46 | -0,11% | 7.628,00 |
| 11.02.2025 | 28,60 | 28,77 | 28,48 | 28,49 | -0,04% | 8.871,00 |
| 10.02.2025 | 28,46 | 28,58 | 28,35 | 28,50 | 0,49% | 5.055,00 |
| 07.02.2025 | 28,74 | 28,75 | 28,23 | 28,36 | -2,21% | 7.971,00 |
| 06.02.2025 | 28,69 | 29,09 | 28,28 | 29,00 | 0,17% | 5.932,00 |
| 05.02.2025 | 29,90 | 29,90 | 28,49 | 28,95 | 0,24% | 6.072,00 |
| 04.02.2025 | 28,40 | 28,98 | 28,40 | 28,88 | 1,55% | 5.429,00 |
| 03.02.2025 | 29,03 | 29,03 | 27,66 | 28,44 | -3,23% | 12.338,00 |
| 31.01.2025 | 29,64 | 30,20 | 29,07 | 29,39 | -1,61% | 11.452,00 |
| 30.01.2025 | 30,30 | 30,48 | 29,60 | 29,87 | 1,25% | 8.495,00 |
| 29.01.2025 | 30,23 | 30,23 | 29,28 | 29,50 | -1,67% | 5.799,00 |
| 28.01.2025 | 29,65 | 30,75 | 29,45 | 30,00 | 0,98% | 10.592,00 |
| 27.01.2025 | 29,14 | 29,75 | 29,05 | 29,71 | 1,26% | 15.777,00 |
| 24.01.2025 | 30,22 | 30,23 | 29,08 | 29,34 | -2,88% | 8.425,00 |
| 23.01.2025 | 29,80 | 30,71 | 29,80 | 30,21 | 1,36% | 15.884,00 |
| 22.01.2025 | 29,91 | 30,33 | 29,75 | 29,81 | -1,47% | 13.092,00 |
| 21.01.2025 | 29,19 | 30,68 | 29,05 | 30,25 | 3,81% | 15.551,00 |
| 17.01.2025 | 28,75 | 29,33 | 28,62 | 29,14 | 2,79% | 9.399,00 |
| 16.01.2025 | 29,36 | 29,46 | 28,24 | 28,35 | -4,42% | 11.903,00 |
| 15.01.2025 | 28,77 | 29,66 | 28,11 | 29,66 | 6,38% | 15.274,00 |
| 14.01.2025 | 27,66 | 28,21 | 27,33 | 27,88 | 1,05% | 8.121,00 |
| 13.01.2025 | 26,13 | 27,59 | 26,13 | 27,59 | 3,92% | 7.943,00 |
| 10.01.2025 | 26,78 | 26,97 | 26,00 | 26,55 | -3,03% | 23.419,00 |
| 08.01.2025 | 27,49 | 27,90 | 27,38 | 27,38 | -0,44% | 5.653,00 |
| 07.01.2025 | 27,90 | 28,60 | 27,24 | 27,50 | -2,00% | 14.268,00 |
| 06.01.2025 | 27,98 | 28,57 | 27,85 | 28,06 | 0,61% | 18.740,00 |
| 03.01.2025 | 27,93 | 28,01 | 27,56 | 27,89 | -0,18% | 19.515,00 |
| 02.01.2025 | 28,76 | 28,91 | 27,94 | 27,94 | -2,68% | 9.400,00 |
| 31.12.2024 | 28,84 | 29,17 | 28,50 | 28,71 | -0,07% | 9.595,00 |
| 30.12.2024 | 28,00 | 29,08 | 27,97 | 28,73 | 1,09% | 19.270,00 |
| 27.12.2024 | 28,84 | 28,84 | 28,32 | 28,42 | -2,87% | 9.505,00 |
| 26.12.2024 | 28,80 | 29,41 | 28,80 | 29,26 | 0,07% | 8.727,00 |
| 24.12.2024 | 29,30 | 29,46 | 29,00 | 29,24 | -0,03% | 4.913,00 |
| 23.12.2024 | 29,73 | 29,92 | 29,10 | 29,25 | -2,69% | 13.066,00 |
| 20.12.2024 | 28,09 | 30,10 | 28,09 | 30,06 | 4,56% | 49.114,00 |
| 19.12.2024 | 28,93 | 30,12 | 28,33 | 28,75 | 1,20% | 13.251,00 |
| 18.12.2024 | 30,87 | 31,00 | 28,41 | 28,41 | -7,76% | 13.433,00 |
| 17.12.2024 | 30,90 | 30,94 | 30,45 | 30,80 | -1,41% | 10.132,00 |
| 16.12.2024 | 31,30 | 31,50 | 30,84 | 31,24 | 0,03% | 10.686,00 |
| 13.12.2024 | 31,55 | 31,55 | 30,80 | 31,23 | 0,26% | 6.624,00 |
| 12.12.2024 | 31,70 | 31,88 | 31,15 | 31,15 | -2,72% | 7.965,00 |
| 11.12.2024 | 31,01 | 32,03 | 30,43 | 32,02 | 2,86% | 18.338,00 |
| 10.12.2024 | 30,06 | 31,13 | 29,87 | 31,13 | 2,77% | 16.088,00 |
| 09.12.2024 | 30,34 | 30,70 | 29,67 | 30,29 | -0,43% | 19.838,00 |
| 06.12.2024 | 30,59 | 30,59 | 30,29 | 30,42 | 0,23% | 5.204,00 |
| 05.12.2024 | 30,82 | 31,12 | 29,82 | 30,35 | -2,63% | 25.798,00 |
| 04.12.2024 | 31,32 | 31,81 | 30,34 | 31,17 | -0,51% | 29.287,00 |
| 03.12.2024 | 31,86 | 31,91 | 31,21 | 31,33 | -2,09% | 6.273,00 |
| 02.12.2024 | 32,10 | 32,36 | 31,46 | 32,00 | -0,31% | 26.358,00 |
| 29.11.2024 | 32,07 | 32,10 | 31,58 | 32,10 | 0,88% | 13.337,00 |