29,960$
-0,96%
Echtzeit-Aktienkurs National Bankshares
Bid:
Ask:
Aktienkurse zur National Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 30,10 | 30,34 | 29,96 | 29,96 | -0,96% | 1.653,00 |
| 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 |
| 27.11.2024 | 31,98 | 32,07 | 31,11 | 31,82 | 0,79% | 9.093,00 |
| 26.11.2024 | 31,98 | 32,07 | 31,57 | 31,57 | -1,28% | 8.495,00 |
| 25.11.2024 | 31,83 | 32,30 | 31,43 | 31,98 | -0,19% | 13.567,00 |
| 22.11.2024 | 31,19 | 32,24 | 30,81 | 32,04 | 4,50% | 14.190,00 |
| 21.11.2024 | 31,06 | 31,30 | 30,66 | 30,66 | -1,22% | 5.947,00 |
| 20.11.2024 | 31,11 | 31,19 | 30,73 | 31,04 | -1,02% | 5.288,00 |
| 19.11.2024 | 30,60 | 31,36 | 30,44 | 31,36 | 1,88% | 7.389,00 |
| 18.11.2024 | 31,63 | 31,71 | 30,54 | 30,78 | -3,18% | 20.337,00 |
| 15.11.2024 | 31,02 | 31,96 | 30,69 | 31,79 | 2,91% | 11.409,00 |
| 14.11.2024 | 31,81 | 31,81 | 30,31 | 30,89 | -1,31% | 25.050,00 |
| 13.11.2024 | 31,75 | 32,11 | 31,30 | 31,30 | -1,39% | 7.551,00 |
| 12.11.2024 | 31,89 | 32,39 | 31,20 | 31,74 | -0,78% | 8.611,00 |
| 11.11.2024 | 31,76 | 32,00 | 31,57 | 31,99 | 0,88% | 9.823,00 |
| 08.11.2024 | 31,00 | 32,34 | 30,95 | 31,71 | 1,73% | 21.669,00 |
| 07.11.2024 | 30,81 | 31,31 | 30,81 | 31,17 | 0,23% | 11.881,00 |
| 06.11.2024 | 30,50 | 32,89 | 30,50 | 31,10 | 3,67% | 33.804,00 |
| 05.11.2024 | 29,74 | 30,00 | 29,02 | 30,00 | 3,48% | 8.097,00 |
| 04.11.2024 | 29,08 | 29,65 | 28,96 | 28,99 | -0,96% | 10.317,00 |
| 01.11.2024 | 29,04 | 29,45 | 28,58 | 29,27 | 2,67% | 10.262,00 |
| 31.10.2024 | 29,71 | 29,97 | 28,51 | 28,51 | -5,22% | 6.273,00 |
| 30.10.2024 | 30,05 | 30,25 | 30,05 | 30,08 | 0,24% | 3.450,00 |
| 29.10.2024 | 30,01 | 30,01 | 30,01 | 30,01 | 0,03% | 1.622,00 |
| 28.10.2024 | 29,44 | 30,00 | 29,44 | 30,00 | 4,35% | 4.740,00 |
| 25.10.2024 | 29,97 | 29,97 | 28,73 | 28,75 | -4,42% | 5.486,00 |
| 24.10.2024 | 29,68 | 30,08 | 29,26 | 30,08 | 0,50% | 3.279,00 |
| 23.10.2024 | 29,90 | 29,95 | 29,45 | 29,93 | -0,20% | 11.996,00 |
| 22.10.2024 | 29,77 | 29,99 | 29,01 | 29,99 | 2,99% | 4.818,00 |
| 21.10.2024 | 30,06 | 30,06 | 29,12 | 29,12 | -3,06% | 6.031,00 |
| 18.10.2024 | 30,48 | 30,52 | 30,04 | 30,04 | -0,83% | 5.418,00 |
| 17.10.2024 | 30,70 | 30,70 | 29,95 | 30,29 | -2,29% | 10.745,00 |
| 16.10.2024 | 30,04 | 31,44 | 30,04 | 31,00 | 2,62% | 14.425,00 |
| 15.10.2024 | 29,64 | 30,59 | 29,64 | 30,21 | 1,85% | 8.447,00 |
| 14.10.2024 | 28,28 | 29,70 | 28,28 | 29,66 | 1,19% | 8.562,00 |
| 11.10.2024 | 30,24 | 30,34 | 29,10 | 29,31 | -0,81% | 18.064,00 |
| 10.10.2024 | 28,48 | 29,99 | 28,01 | 29,55 | 2,07% | 15.030,00 |
| 09.10.2024 | 28,20 | 28,95 | 28,20 | 28,95 | 5,50% | 7.856,00 |
| 08.10.2024 | 29,01 | 29,07 | 27,44 | 27,44 | -3,65% | 9.647,00 |
| 07.10.2024 | 29,00 | 29,00 | 28,48 | 28,48 | -3,23% | 5.746,00 |
| 04.10.2024 | 29,03 | 29,43 | 29,03 | 29,43 | 2,37% | 4.350,00 |
| 03.10.2024 | 28,92 | 29,42 | 28,55 | 28,75 | 0,35% | 5.771,00 |
| 02.10.2024 | 29,01 | 29,14 | 28,65 | 28,65 | -0,35% | 4.362,00 |
| 01.10.2024 | 29,21 | 30,02 | 28,32 | 28,75 | -3,85% | 36.050,00 |
| 30.09.2024 | 29,63 | 30,19 | 29,18 | 29,90 | 2,29% | 6.991,00 |
| 27.09.2024 | 28,85 | 29,23 | 28,85 | 29,23 | 1,32% | 5.084,00 |
| 26.09.2024 | 30,20 | 30,24 | 28,53 | 28,85 | -3,48% | 20.543,00 |
| 25.09.2024 | 29,78 | 29,89 | 29,31 | 29,89 | -0,03% | 5.814,00 |
| 24.09.2024 | 29,60 | 30,23 | 29,60 | 29,90 | -0,33% | 5.390,00 |
| 23.09.2024 | 29,95 | 30,04 | 29,61 | 30,00 | -1,02% | 4.451,00 |
| 20.09.2024 | 30,80 | 30,99 | 30,24 | 30,31 | -1,59% | 38.986,00 |
| 19.09.2024 | 30,20 | 30,80 | 29,19 | 30,80 | 3,17% | 10.801,00 |
| 18.09.2024 | 29,65 | 30,32 | 29,56 | 29,86 | -0,25% | 9.501,00 |
| 17.09.2024 | 29,59 | 30,14 | 29,50 | 29,93 | 1,11% | 11.359,00 |
| 16.09.2024 | 30,38 | 30,38 | 29,35 | 29,60 | -2,95% | 7.071,00 |
| 13.09.2024 | 29,53 | 30,50 | 29,53 | 30,50 | 4,60% | 6.015,00 |
| 12.09.2024 | 28,39 | 29,16 | 28,39 | 29,16 | 4,63% | 5.457,00 |
| 11.09.2024 | 28,48 | 28,72 | 27,82 | 27,87 | -2,96% | 6.782,00 |
| 10.09.2024 | 28,60 | 28,99 | 28,24 | 28,72 | 0,74% | 8.599,00 |
| 09.09.2024 | 29,38 | 29,97 | 28,45 | 28,51 | -1,93% | 27.259,00 |
| 06.09.2024 | 28,39 | 29,25 | 28,23 | 29,07 | 2,14% | 12.934,00 |
| 05.09.2024 | 29,32 | 29,32 | 28,05 | 28,46 | -0,11% | 13.639,00 |
| 04.09.2024 | 28,56 | 28,56 | 28,49 | 28,49 | -0,38% | 2.615,00 |
| 03.09.2024 | 30,20 | 30,20 | 28,55 | 28,60 | -5,30% | 554,00 |
| 30.08.2024 | 30,00 | 30,70 | 29,36 | 30,20 | 0,50% | 3.744,00 |
| 29.08.2024 | 30,04 | 30,33 | 29,71 | 30,05 | 1,35% | 5.413,00 |
| 28.08.2024 | 29,96 | 30,07 | 29,63 | 29,65 | -1,72% | 5.649,00 |