26,230$
-5,99%
Echtzeit-Aktienkurs National Bankshares
Bid:
Ask:
Aktienkurse zur National Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,50 | 28,50 | 26,68 | 27,15 | -2,69% | 11.026,00 |
| 25.04.2024 | 28,24 | 28,69 | 27,90 | 27,90 | -3,79% | 9.684,00 |
| 24.04.2024 | 29,56 | 29,56 | 28,47 | 29,00 | -3,27% | 7.199,00 |
| 23.04.2024 | 29,55 | 30,16 | 29,28 | 29,98 | -0,40% | 2.615,00 |
| 22.04.2024 | 28,41 | 30,10 | 28,30 | 30,10 | 4,95% | 5.150,00 |
| 19.04.2024 | 27,52 | 28,68 | 27,52 | 28,68 | 3,43% | 12.923,00 |
| 18.04.2024 | 28,80 | 28,80 | 27,60 | 27,73 | -3,41% | 7.989,00 |
| 17.04.2024 | 28,00 | 29,11 | 27,52 | 28,71 | 2,50% | 9.549,00 |
| 16.04.2024 | 27,81 | 28,30 | 27,56 | 28,01 | 0,07% | 9.169,00 |
| 15.04.2024 | 29,22 | 29,31 | 27,99 | 27,99 | -3,65% | 13.517,00 |
| 12.04.2024 | 30,04 | 30,18 | 29,01 | 29,05 | -5,44% | 7.851,00 |
| 11.04.2024 | 29,80 | 30,88 | 29,45 | 30,72 | 2,57% | 4.202,00 |
| 10.04.2024 | 30,08 | 30,31 | 29,30 | 29,95 | -4,56% | 7.580,00 |
| 09.04.2024 | 31,52 | 31,52 | 31,23 | 31,38 | -0,79% | 3.255,00 |
| 08.04.2024 | 30,85 | 32,07 | 30,85 | 31,63 | 1,05% | 4.520,00 |
| 05.04.2024 | 31,81 | 32,00 | 31,30 | 31,30 | -2,63% | 5.542,00 |
| 04.04.2024 | 33,13 | 33,13 | 32,02 | 32,15 | -0,23% | 3.105,00 |
| 03.04.2024 | 32,89 | 33,34 | 32,21 | 32,22 | -2,36% | 7.242,00 |
| 02.04.2024 | 34,15 | 34,15 | 31,95 | 33,00 | -4,62% | 9.187,00 |
| 01.04.2024 | 33,24 | 35,00 | 32,59 | 34,60 | 3,56% | 20.691,00 |
| 28.03.2024 | 33,21 | 33,41 | 32,74 | 33,41 | -0,80% | 9.097,00 |
| 27.03.2024 | 32,99 | 33,68 | 32,77 | 33,68 | 2,18% | 7.830,00 |
| 26.03.2024 | 33,81 | 33,81 | 32,90 | 32,96 | -0,27% | 4.907,00 |
| 25.03.2024 | 33,07 | 33,45 | 33,00 | 33,05 | -0,60% | 7.297,00 |
| 22.03.2024 | 33,66 | 33,76 | 33,25 | 33,25 | -2,12% | 6.777,00 |
| 21.03.2024 | 33,54 | 34,12 | 33,43 | 33,97 | 1,92% | 7.414,00 |
| 20.03.2024 | 32,82 | 33,33 | 32,51 | 33,33 | -0,24% | 9.341,00 |
| 19.03.2024 | 33,12 | 33,41 | 32,85 | 33,41 | 0,27% | 9.908,00 |
| 18.03.2024 | 32,30 | 33,65 | 32,30 | 33,32 | 0,30% | 5.370,00 |
| 15.03.2024 | 32,20 | 33,57 | 31,98 | 33,22 | 0,97% | 38.299,00 |
| 14.03.2024 | 33,99 | 33,99 | 32,84 | 32,90 | -2,00% | 7.853,00 |
| 13.03.2024 | 33,53 | 33,97 | 33,52 | 33,57 | 0,81% | 5.315,00 |
| 12.03.2024 | 32,97 | 33,54 | 32,75 | 33,30 | 0,82% | 5.742,00 |
| 11.03.2024 | 33,74 | 34,23 | 33,03 | 33,03 | -2,85% | 14.842,00 |
| 08.03.2024 | 34,13 | 34,24 | 33,75 | 34,00 | 1,52% | 4.674,00 |
| 07.03.2024 | 33,20 | 33,49 | 33,16 | 33,49 | 0,84% | 6.760,00 |
| 06.03.2024 | 34,24 | 34,24 | 33,19 | 33,21 | -2,82% | 5.756,00 |
| 05.03.2024 | 33,45 | 34,24 | 32,19 | 34,18 | 2,29% | 9.479,00 |
| 04.03.2024 | 30,78 | 33,79 | 30,54 | 33,41 | 7,74% | 18.879,00 |
| 01.03.2024 | 30,90 | 31,01 | 30,50 | 31,01 | 0,20% | 7.237,00 |
| 29.02.2024 | 31,27 | 31,27 | 30,73 | 30,95 | 1,31% | 3.153,00 |
| 28.02.2024 | 30,50 | 31,50 | 30,50 | 30,55 | -0,84% | 4.429,00 |
| 27.02.2024 | 31,25 | 31,30 | 30,75 | 30,81 | -1,28% | 5.278,00 |
| 26.02.2024 | 31,11 | 31,79 | 31,04 | 31,21 | -1,14% | 4.964,00 |
| 23.02.2024 | 32,11 | 32,11 | 31,22 | 31,57 | 0,61% | 4.668,00 |
| 22.02.2024 | 30,55 | 31,43 | 30,55 | 31,38 | 0,03% | 4.356,00 |
| 21.02.2024 | 30,64 | 31,37 | 30,64 | 31,37 | 1,16% | 3.535,00 |
| 20.02.2024 | 32,40 | 32,40 | 30,13 | 31,01 | -5,17% | 17.581,00 |
| 16.02.2024 | 32,96 | 33,30 | 31,67 | 32,70 | -3,82% | 10.384,00 |
| 15.02.2024 | 32,16 | 34,00 | 30,75 | 34,00 | 10,25% | 3.781,00 |
| 14.02.2024 | 29,56 | 30,84 | 29,56 | 30,84 | 4,93% | 3.427,00 |
| 13.02.2024 | 31,62 | 31,62 | 29,38 | 29,39 | -11,15% | 13.598,00 |
| 12.02.2024 | 29,76 | 33,19 | 29,76 | 33,08 | 10,27% | 28.265,00 |
| 09.02.2024 | 30,02 | 30,02 | 29,48 | 30,00 | 3,06% | 4.614,00 |
| 08.02.2024 | 29,00 | 29,27 | 28,89 | 29,11 | -0,21% | 4.485,00 |
| 07.02.2024 | 29,45 | 30,42 | 28,50 | 29,17 | -0,61% | 9.742,00 |
| 06.02.2024 | 28,66 | 29,94 | 28,50 | 29,35 | 4,37% | 10.019,00 |
| 05.02.2024 | 31,03 | 33,12 | 28,12 | 28,12 | -9,32% | 17.332,00 |
| 02.02.2024 | 30,60 | 31,76 | 30,60 | 31,01 | 2,44% | 8.492,00 |
| 01.02.2024 | 31,04 | 31,31 | 30,10 | 30,27 | -7,06% | 10.515,00 |
| 31.01.2024 | 33,44 | 33,84 | 32,57 | 32,57 | -3,24% | 5.845,00 |
| 30.01.2024 | 33,77 | 33,81 | 33,36 | 33,66 | -2,46% | 5.182,00 |
| 29.01.2024 | 31,54 | 34,51 | 31,53 | 34,51 | 8,69% | 29.849,00 |
| 26.01.2024 | 32,17 | 32,17 | 31,28 | 31,75 | -0,41% | 14.533,00 |
| 25.01.2024 | 32,23 | 32,49 | 31,69 | 31,88 | -0,34% | 3.594,00 |
| 24.01.2024 | 32,23 | 32,23 | 31,59 | 31,99 | -0,71% | 4.842,00 |
| 23.01.2024 | 32,61 | 32,61 | 31,90 | 32,22 | -0,28% | 10.303,00 |
| 22.01.2024 | 32,18 | 32,59 | 32,18 | 32,31 | -0,22% | 27.088,00 |
| 19.01.2024 | 32,70 | 33,35 | 31,92 | 32,38 | -1,01% | 61.160,00 |
| 18.01.2024 | 32,72 | 33,36 | 32,40 | 32,71 | 0,21% | 12.519,00 |
| 17.01.2024 | 31,75 | 32,64 | 31,65 | 32,64 | 2,88% | 20.511,00 |
| 16.01.2024 | 31,58 | 31,90 | 31,30 | 31,73 | 0,33% | 12.452,00 |
| 12.01.2024 | 31,85 | 32,25 | 31,56 | 31,62 | -0,52% | 17.654,00 |
| 11.01.2024 | 31,80 | 32,02 | 31,40 | 31,79 | 1,45% | 11.175,00 |
| 10.01.2024 | 31,88 | 32,29 | 31,33 | 31,33 | -2,76% | 6.085,00 |
| 09.01.2024 | 32,70 | 32,99 | 32,00 | 32,22 | -1,38% | 14.048,00 |
| 08.01.2024 | 33,28 | 33,44 | 32,63 | 32,67 | -1,03% | 14.609,00 |
| 05.01.2024 | 32,51 | 33,30 | 32,51 | 33,01 | 0,95% | 36.461,00 |
| 04.01.2024 | 32,65 | 32,97 | 32,35 | 32,70 | 0,15% | 17.345,00 |
| 03.01.2024 | 33,16 | 33,50 | 32,42 | 32,65 | -1,42% | 15.389,00 |
| 02.01.2024 | 31,92 | 33,63 | 31,92 | 33,12 | 2,38% | 16.182,00 |
| 29.12.2023 | 33,50 | 33,50 | 32,35 | 32,35 | -2,77% | 5.829,00 |
| 28.12.2023 | 33,67 | 33,67 | 33,27 | 33,27 | -0,89% | 5.594,00 |
| 27.12.2023 | 33,70 | 33,78 | 32,86 | 33,57 | -0,09% | 21.743,00 |
| 26.12.2023 | 33,30 | 33,95 | 33,30 | 33,60 | -0,30% | 41.067,00 |
| 22.12.2023 | 34,69 | 34,69 | 33,48 | 33,70 | 0,18% | 19.779,00 |
| 21.12.2023 | 33,25 | 34,62 | 33,25 | 33,64 | -1,06% | 14.162,00 |
| 20.12.2023 | 34,52 | 35,54 | 33,81 | 34,00 | -3,08% | 23.866,00 |
| 19.12.2023 | 35,05 | 35,93 | 34,57 | 35,08 | 0,00% | 13.974,00 |
| 18.12.2023 | 36,48 | 36,49 | 34,60 | 35,08 | -3,94% | 40.373,00 |
| 15.12.2023 | 32,50 | 37,00 | 32,10 | 36,52 | 13,63% | 113.019,00 |
| 14.12.2023 | 31,43 | 32,46 | 30,29 | 32,14 | 3,68% | 30.453,00 |
| 13.12.2023 | 29,36 | 31,25 | 29,35 | 31,00 | 5,59% | 37.419,00 |
| 12.12.2023 | 29,47 | 29,67 | 29,06 | 29,36 | -0,44% | 15.608,00 |
| 11.12.2023 | 28,78 | 29,88 | 28,73 | 29,49 | 2,04% | 16.535,00 |
| 08.12.2023 | 28,02 | 29,47 | 28,02 | 28,90 | 1,47% | 11.684,00 |
| 07.12.2023 | 26,98 | 28,48 | 26,98 | 28,48 | 3,94% | 14.279,00 |
| 06.12.2023 | 27,25 | 27,74 | 27,09 | 27,40 | 0,55% | 50.518,00 |
| 05.12.2023 | 27,30 | 27,68 | 26,36 | 27,25 | -1,25% | 9.404,00 |
| 04.12.2023 | 27,63 | 28,28 | 27,16 | 27,60 | -0,13% | 10.417,00 |