14,627$
0,88%
Echtzeit-Aktienkurs National Research Corp
Bid:
Ask:
Aktienkurse zur National Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,41 | 14,85 | 13,93 | 14,60 | 0,69% | 494.020,00 |
| 27.02.2025 | 14,80 | 15,10 | 14,36 | 14,50 | -2,42% | 68.520,00 |
| 26.02.2025 | 15,22 | 15,98 | 14,78 | 14,86 | -3,44% | 67.483,00 |
| 25.02.2025 | 16,03 | 16,03 | 15,27 | 15,39 | -1,22% | 94.885,00 |
| 24.02.2025 | 15,77 | 16,35 | 15,38 | 15,58 | -0,19% | 99.741,00 |
| 21.02.2025 | 16,57 | 17,39 | 15,59 | 15,61 | -5,16% | 67.619,00 |
| 20.02.2025 | 16,90 | 16,93 | 16,46 | 16,46 | -3,35% | 66.390,00 |
| 19.02.2025 | 17,39 | 17,39 | 16,99 | 17,03 | -3,24% | 61.957,00 |
| 18.02.2025 | 17,70 | 17,77 | 17,36 | 17,60 | -0,56% | 63.542,00 |
| 14.02.2025 | 18,03 | 18,41 | 17,61 | 17,70 | -0,95% | 89.949,00 |
| 13.02.2025 | 17,42 | 17,98 | 17,10 | 17,87 | 3,59% | 72.431,00 |
| 12.02.2025 | 17,14 | 17,47 | 16,92 | 17,25 | -1,54% | 76.055,00 |
| 11.02.2025 | 17,03 | 17,63 | 17,03 | 17,52 | 1,62% | 61.650,00 |
| 10.02.2025 | 16,72 | 17,37 | 16,70 | 17,24 | 3,30% | 74.034,00 |
| 07.02.2025 | 16,86 | 17,04 | 16,51 | 16,69 | -0,77% | 79.019,00 |
| 06.02.2025 | 16,96 | 17,01 | 16,73 | 16,82 | -0,47% | 66.577,00 |
| 05.02.2025 | 16,35 | 16,99 | 16,23 | 16,90 | 3,81% | 115.655,00 |
| 04.02.2025 | 16,28 | 17,08 | 16,05 | 16,28 | -0,49% | 70.880,00 |
| 03.02.2025 | 16,47 | 16,61 | 16,20 | 16,36 | -1,86% | 78.085,00 |
| 31.01.2025 | 16,63 | 16,90 | 16,33 | 16,67 | -0,30% | 81.202,00 |
| 30.01.2025 | 16,42 | 17,37 | 16,29 | 16,72 | 2,39% | 98.355,00 |
| 29.01.2025 | 16,51 | 16,51 | 15,90 | 16,33 | -1,09% | 68.029,00 |
| 28.01.2025 | 18,66 | 18,66 | 16,09 | 16,51 | -11,85% | 138.941,00 |
| 27.01.2025 | 17,98 | 19,01 | 17,83 | 18,73 | 4,29% | 82.004,00 |
| 24.01.2025 | 17,87 | 18,23 | 17,58 | 17,96 | -0,50% | 56.845,00 |
| 23.01.2025 | 17,48 | 18,20 | 17,42 | 18,05 | 3,26% | 58.538,00 |
| 22.01.2025 | 17,79 | 17,96 | 17,32 | 17,48 | -1,91% | 53.185,00 |
| 21.01.2025 | 17,59 | 18,45 | 17,09 | 17,82 | 2,35% | 96.957,00 |
| 17.01.2025 | 17,43 | 17,46 | 17,12 | 17,41 | 0,93% | 53.672,00 |
| 16.01.2025 | 17,16 | 17,43 | 16,79 | 17,25 | 0,76% | 53.264,00 |
| 15.01.2025 | 17,33 | 17,33 | 16,90 | 17,12 | 1,12% | 32.356,00 |
| 14.01.2025 | 17,28 | 17,47 | 16,50 | 16,93 | -1,97% | 67.301,00 |
| 13.01.2025 | 16,71 | 17,43 | 16,56 | 17,27 | 2,86% | 109.962,00 |
| 10.01.2025 | 17,12 | 17,12 | 16,64 | 16,79 | -3,17% | 96.576,00 |
| 08.01.2025 | 17,28 | 17,63 | 16,87 | 17,34 | -0,12% | 75.427,00 |
| 07.01.2025 | 17,67 | 17,92 | 17,23 | 17,36 | -1,75% | 61.861,00 |
| 06.01.2025 | 17,75 | 18,07 | 17,58 | 17,67 | -0,34% | 87.154,00 |
| 03.01.2025 | 17,41 | 17,98 | 17,28 | 17,73 | 2,54% | 80.699,00 |
| 02.01.2025 | 17,76 | 18,11 | 17,24 | 17,29 | -1,98% | 50.578,00 |
| 31.12.2024 | 17,42 | 17,73 | 17,32 | 17,64 | 1,32% | 59.699,00 |
| 30.12.2024 | 17,21 | 17,65 | 16,99 | 17,41 | -0,11% | 71.343,00 |
| 27.12.2024 | 17,72 | 17,95 | 17,01 | 17,43 | -2,84% | 82.437,00 |
| 26.12.2024 | 17,73 | 17,94 | 16,93 | 17,94 | 1,01% | 154.106,00 |
| 24.12.2024 | 17,94 | 18,37 | 17,74 | 17,76 | -0,45% | 50.567,00 |
| 23.12.2024 | 17,17 | 17,90 | 17,06 | 17,84 | 3,90% | 122.867,00 |
| 20.12.2024 | 16,82 | 17,88 | 16,82 | 17,17 | 0,59% | 333.536,00 |
| 19.12.2024 | 17,23 | 17,51 | 16,74 | 17,07 | -0,41% | 115.918,00 |
| 18.12.2024 | 17,68 | 18,31 | 17,07 | 17,14 | -3,05% | 115.447,00 |
| 17.12.2024 | 17,13 | 17,83 | 17,00 | 17,68 | 2,85% | 123.024,00 |
| 16.12.2024 | 17,79 | 18,58 | 16,93 | 17,19 | -3,37% | 149.738,00 |
| 13.12.2024 | 18,40 | 18,51 | 17,71 | 17,79 | -3,68% | 95.161,00 |
| 12.12.2024 | 19,07 | 19,14 | 18,47 | 18,47 | -3,20% | 79.016,00 |
| 11.12.2024 | 19,49 | 19,49 | 19,05 | 19,08 | -1,40% | 267.903,00 |
| 10.12.2024 | 19,57 | 19,70 | 19,25 | 19,35 | -0,77% | 72.131,00 |
| 09.12.2024 | 18,88 | 19,71 | 18,88 | 19,50 | 2,69% | 107.234,00 |
| 06.12.2024 | 19,34 | 19,34 | 18,88 | 18,99 | -1,25% | 89.210,00 |
| 05.12.2024 | 19,70 | 19,94 | 19,14 | 19,23 | -2,48% | 84.305,00 |
| 04.12.2024 | 19,32 | 19,79 | 19,15 | 19,72 | 2,15% | 92.198,00 |
| 03.12.2024 | 19,77 | 19,77 | 19,24 | 19,31 | -2,35% | 68.085,00 |
| 02.12.2024 | 19,67 | 19,85 | 19,31 | 19,77 | 0,56% | 115.568,00 |
| 29.11.2024 | 19,50 | 19,80 | 19,16 | 19,66 | 0,92% | 43.702,00 |
| 27.11.2024 | 19,56 | 19,90 | 19,11 | 19,48 | -0,31% | 50.430,00 |
| 26.11.2024 | 19,63 | 19,65 | 19,12 | 19,54 | -0,51% | 103.876,00 |
| 25.11.2024 | 19,40 | 20,11 | 18,87 | 19,64 | 2,72% | 101.044,00 |
| 22.11.2024 | 19,58 | 19,79 | 19,03 | 19,12 | -1,90% | 65.922,00 |
| 21.11.2024 | 18,94 | 19,49 | 18,64 | 19,49 | 3,95% | 37.714,00 |
| 20.11.2024 | 18,77 | 18,97 | 18,63 | 18,75 | -0,42% | 99.554,00 |
| 19.11.2024 | 18,33 | 18,92 | 18,33 | 18,83 | 1,95% | 82.351,00 |
| 18.11.2024 | 19,22 | 19,22 | 18,41 | 18,47 | -3,50% | 109.292,00 |
| 15.11.2024 | 19,15 | 19,30 | 18,96 | 19,14 | 0,90% | 83.529,00 |
| 14.11.2024 | 20,39 | 20,39 | 18,93 | 18,97 | -6,55% | 76.685,00 |
| 13.11.2024 | 20,39 | 20,54 | 20,03 | 20,30 | -0,34% | 69.628,00 |
| 12.11.2024 | 21,10 | 21,29 | 20,19 | 20,37 | -4,10% | 100.315,00 |
| 11.11.2024 | 20,20 | 21,64 | 20,20 | 21,24 | 6,25% | 98.190,00 |
| 08.11.2024 | 20,07 | 20,11 | 19,78 | 19,99 | -0,05% | 54.359,00 |
| 07.11.2024 | 20,35 | 20,57 | 19,77 | 20,00 | -2,06% | 82.559,00 |
| 06.11.2024 | 19,99 | 20,69 | 19,46 | 20,42 | 6,80% | 89.716,00 |
| 05.11.2024 | 18,45 | 19,26 | 18,45 | 19,12 | 3,35% | 70.493,00 |
| 04.11.2024 | 18,17 | 18,61 | 18,11 | 18,50 | 1,87% | 87.186,00 |
| 01.11.2024 | 18,30 | 18,45 | 17,72 | 18,16 | 0,17% | 123.640,00 |
| 31.10.2024 | 17,86 | 18,58 | 17,66 | 18,13 | 1,23% | 71.843,00 |
| 30.10.2024 | 17,77 | 18,19 | 17,62 | 17,91 | 0,62% | 83.518,00 |
| 29.10.2024 | 18,59 | 18,79 | 17,73 | 17,80 | -5,17% | 74.317,00 |
| 28.10.2024 | 18,35 | 19,45 | 18,35 | 18,77 | 4,51% | 87.916,00 |
| 25.10.2024 | 18,33 | 18,46 | 17,78 | 17,96 | -1,86% | 51.163,00 |
| 24.10.2024 | 18,45 | 18,69 | 18,18 | 18,30 | -0,71% | 59.271,00 |
| 23.10.2024 | 18,55 | 18,67 | 18,26 | 18,43 | -1,39% | 77.658,00 |
| 22.10.2024 | 18,71 | 18,85 | 18,27 | 18,69 | -0,74% | 68.528,00 |
| 21.10.2024 | 19,96 | 20,02 | 18,82 | 18,83 | -5,61% | 76.702,00 |
| 18.10.2024 | 19,82 | 19,99 | 19,23 | 19,95 | 1,01% | 87.728,00 |
| 17.10.2024 | 19,37 | 19,77 | 19,20 | 19,75 | 1,54% | 55.017,00 |
| 16.10.2024 | 19,61 | 19,91 | 19,34 | 19,45 | 0,05% | 57.630,00 |
| 15.10.2024 | 19,10 | 19,82 | 19,10 | 19,44 | 2,26% | 68.100,00 |
| 14.10.2024 | 18,89 | 19,18 | 18,71 | 19,01 | 0,80% | 41.818,00 |
| 11.10.2024 | 18,70 | 19,10 | 18,70 | 18,86 | 0,80% | 56.157,00 |
| 10.10.2024 | 19,01 | 19,04 | 18,71 | 18,71 | -2,50% | 62.699,00 |
| 09.10.2024 | 19,47 | 19,64 | 19,10 | 19,19 | -1,69% | 73.269,00 |
| 08.10.2024 | 19,55 | 19,71 | 19,38 | 19,52 | 0,32% | 44.872,00 |
| 07.10.2024 | 19,85 | 19,96 | 19,26 | 19,46 | -2,56% | 61.723,00 |
| 04.10.2024 | 20,53 | 20,55 | 19,92 | 19,97 | -1,46% | 62.010,00 |