16,660$
-1,94%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 17,07 | 17,07 | 16,76 | 16,93 | -0,35% | 779,00 |
| 28.11.2025 | 17,25 | 17,25 | 16,76 | 16,99 | -1,62% | 54.020,00 |
| 26.11.2025 | 17,89 | 17,97 | 17,17 | 17,27 | -4,16% | 64.639,00 |
| 25.11.2025 | 17,45 | 18,27 | 17,38 | 18,02 | 3,74% | 83.107,00 |
| 24.11.2025 | 17,63 | 17,98 | 17,01 | 17,37 | -1,64% | 133.482,00 |
| 21.11.2025 | 16,52 | 17,90 | 16,36 | 17,66 | 6,32% | 146.596,00 |
| 20.11.2025 | 16,47 | 16,95 | 15,90 | 16,61 | 1,84% | 103.189,00 |
| 19.11.2025 | 16,04 | 16,38 | 15,92 | 16,31 | 1,37% | 58.584,00 |
| 18.11.2025 | 15,99 | 16,22 | 15,84 | 16,09 | 0,44% | 71.624,00 |
| 17.11.2025 | 15,21 | 16,17 | 14,90 | 16,02 | 5,19% | 108.094,00 |
| 14.11.2025 | 15,45 | 15,75 | 14,75 | 15,23 | -2,31% | 96.866,00 |
| 13.11.2025 | 15,42 | 15,72 | 14,88 | 15,59 | 1,17% | 71.367,00 |
| 12.11.2025 | 15,00 | 15,43 | 14,96 | 15,41 | 3,42% | 109.885,00 |
| 11.11.2025 | 14,50 | 15,04 | 13,86 | 14,90 | 2,62% | 122.376,00 |
| 10.11.2025 | 14,89 | 14,89 | 14,37 | 14,52 | -1,22% | 93.152,00 |
| 07.11.2025 | 14,34 | 14,78 | 14,14 | 14,70 | 2,51% | 107.328,00 |
| 06.11.2025 | 14,06 | 14,36 | 13,73 | 14,34 | 1,88% | 76.430,00 |
| 05.11.2025 | 13,91 | 14,11 | 13,39 | 14,08 | 2,14% | 86.373,00 |
| 04.11.2025 | 13,17 | 14,18 | 13,14 | 13,78 | 4,24% | 162.724,00 |
| 03.11.2025 | 13,38 | 13,47 | 13,16 | 13,22 | -1,05% | 49.662,00 |
| 31.10.2025 | 13,06 | 13,38 | 12,62 | 13,36 | 1,98% | 107.609,00 |
| 30.10.2025 | 13,28 | 13,29 | 12,78 | 13,10 | -2,49% | 114.616,00 |
| 29.10.2025 | 13,30 | 13,90 | 13,20 | 13,44 | 1,40% | 139.620,00 |
| 28.10.2025 | 11,43 | 14,00 | 11,43 | 13,25 | 16,02% | 272.955,00 |
| 27.10.2025 | 11,77 | 11,77 | 11,32 | 11,42 | -2,06% | 81.305,00 |
| 24.10.2025 | 11,81 | 12,02 | 11,51 | 11,66 | 0,00% | 61.134,00 |
| 23.10.2025 | 11,90 | 11,97 | 11,55 | 11,66 | -2,02% | 59.847,00 |
| 22.10.2025 | 12,04 | 12,16 | 11,76 | 11,90 | -1,57% | 60.717,00 |
| 21.10.2025 | 11,93 | 12,14 | 11,80 | 12,09 | 1,34% | 60.802,00 |
| 20.10.2025 | 11,70 | 11,99 | 11,60 | 11,93 | 2,76% | 129.406,00 |
| 17.10.2025 | 11,62 | 11,88 | 11,42 | 11,61 | -0,60% | 108.828,00 |
| 16.10.2025 | 11,56 | 11,77 | 11,23 | 11,68 | 2,19% | 102.889,00 |
| 15.10.2025 | 11,56 | 11,87 | 11,32 | 11,43 | -0,95% | 54.446,00 |
| 14.10.2025 | 11,41 | 11,62 | 11,01 | 11,54 | 0,52% | 117.068,00 |
| 13.10.2025 | 11,67 | 11,81 | 11,43 | 11,48 | 0,00% | 95.608,00 |
| 10.10.2025 | 11,72 | 11,85 | 11,28 | 11,48 | -2,05% | 108.487,00 |
| 09.10.2025 | 11,90 | 11,92 | 11,66 | 11,72 | -1,68% | 73.543,00 |
| 08.10.2025 | 12,12 | 12,30 | 11,90 | 11,92 | -0,83% | 93.843,00 |
| 07.10.2025 | 12,02 | 12,25 | 11,92 | 12,02 | -0,41% | 101.650,00 |
| 06.10.2025 | 12,25 | 12,25 | 11,82 | 12,07 | -0,41% | 113.346,00 |
| 03.10.2025 | 12,51 | 12,65 | 12,10 | 12,12 | -2,73% | 5.531,00 |
| 02.10.2025 | 12,49 | 12,53 | 12,22 | 12,46 | -0,32% | 69.096,00 |
| 01.10.2025 | 12,84 | 12,84 | 12,26 | 12,50 | -2,27% | 81.623,00 |
| 30.09.2025 | 12,68 | 12,97 | 12,59 | 12,79 | 0,16% | 149.329,00 |
| 29.09.2025 | 13,36 | 13,36 | 12,74 | 12,77 | -3,98% | 83.056,00 |
| 26.09.2025 | 13,81 | 13,81 | 13,05 | 13,30 | -3,97% | 76.447,00 |
| 25.09.2025 | 14,41 | 14,45 | 13,81 | 13,85 | -4,81% | 67.227,00 |
| 24.09.2025 | 14,71 | 14,89 | 14,44 | 14,55 | -0,82% | 44.265,00 |
| 23.09.2025 | 15,20 | 15,43 | 14,33 | 14,67 | -3,61% | 93.723,00 |
| 22.09.2025 | 14,87 | 15,36 | 14,70 | 15,22 | 2,84% | 98.001,00 |
| 19.09.2025 | 15,95 | 16,09 | 14,70 | 14,80 | -6,74% | 196.339,00 |
| 18.09.2025 | 15,96 | 16,30 | 15,72 | 15,87 | -0,16% | 209.814,00 |
| 17.09.2025 | 16,06 | 16,34 | 15,83 | 15,90 | -1,03% | 100.815,00 |
| 16.09.2025 | 16,14 | 16,21 | 15,98 | 16,06 | -0,86% | 71.894,00 |
| 15.09.2025 | 16,09 | 16,46 | 15,91 | 16,20 | 1,19% | 99.835,00 |
| 12.09.2025 | 16,20 | 16,20 | 15,85 | 16,01 | -1,17% | 76.146,00 |
| 11.09.2025 | 15,99 | 16,28 | 15,99 | 16,20 | 1,95% | 68.661,00 |
| 10.09.2025 | 16,07 | 16,09 | 15,64 | 15,89 | -1,55% | 82.433,00 |
| 09.09.2025 | 15,76 | 16,17 | 15,50 | 16,14 | 2,48% | 91.249,00 |
| 08.09.2025 | 15,50 | 15,77 | 15,34 | 15,75 | 2,27% | 85.219,00 |
| 05.09.2025 | 15,01 | 15,67 | 14,91 | 15,40 | 2,94% | 133.413,00 |
| 04.09.2025 | 14,88 | 15,11 | 14,75 | 14,96 | 1,46% | 110.012,00 |
| 03.09.2025 | 14,98 | 15,25 | 14,70 | 14,75 | -2,16% | 103.506,00 |
| 02.09.2025 | 14,55 | 15,15 | 14,55 | 15,07 | 2,59% | 105.604,00 |
| 29.08.2025 | 14,70 | 14,90 | 14,51 | 14,69 | 0,27% | 78.210,00 |
| 28.08.2025 | 15,60 | 15,60 | 14,58 | 14,65 | -5,36% | 70.005,00 |
| 27.08.2025 | 15,23 | 15,57 | 15,11 | 15,48 | 0,65% | 57.921,00 |
| 26.08.2025 | 15,40 | 15,50 | 15,16 | 15,38 | 0,79% | 60.724,00 |
| 25.08.2025 | 15,23 | 15,48 | 15,15 | 15,26 | -0,72% | 52.909,00 |
| 22.08.2025 | 14,63 | 15,49 | 14,53 | 15,37 | 5,93% | 83.241,00 |
| 21.08.2025 | 15,59 | 15,63 | 14,45 | 14,51 | -7,70% | 75.298,00 |
| 20.08.2025 | 16,07 | 16,07 | 15,57 | 15,72 | -2,78% | 117.200,00 |
| 19.08.2025 | 15,55 | 16,21 | 15,36 | 16,17 | 4,26% | 124.938,00 |
| 18.08.2025 | 15,38 | 15,54 | 15,13 | 15,51 | 1,31% | 98.456,00 |
| 15.08.2025 | 15,08 | 15,36 | 14,90 | 15,31 | 2,07% | 97.960,00 |
| 14.08.2025 | 15,40 | 15,73 | 14,73 | 15,00 | -3,66% | 124.467,00 |
| 13.08.2025 | 15,53 | 16,06 | 15,44 | 15,57 | 0,26% | 129.509,00 |
| 12.08.2025 | 15,15 | 15,71 | 15,00 | 15,53 | 2,64% | 115.752,00 |
| 11.08.2025 | 15,20 | 15,44 | 14,98 | 15,13 | 0,20% | 119.018,00 |
| 08.08.2025 | 14,69 | 15,16 | 14,61 | 15,10 | 2,79% | 118.646,00 |
| 07.08.2025 | 14,37 | 14,72 | 14,32 | 14,69 | 3,74% | 121.096,00 |
| 06.08.2025 | 13,84 | 14,23 | 13,80 | 14,16 | 2,53% | 104.649,00 |
| 05.08.2025 | 13,75 | 14,14 | 13,71 | 13,81 | 1,10% | 128.905,00 |
| 04.08.2025 | 12,69 | 13,86 | 12,69 | 13,66 | 8,59% | 153.571,00 |
| 01.08.2025 | 12,32 | 12,84 | 12,29 | 12,58 | 0,64% | 192.643,00 |
| 31.07.2025 | 12,56 | 13,15 | 12,44 | 12,50 | -1,03% | 183.225,00 |
| 30.07.2025 | 13,34 | 13,34 | 12,32 | 12,63 | -5,04% | 163.986,00 |
| 29.07.2025 | 14,43 | 14,43 | 13,03 | 13,30 | -4,56% | 137.434,00 |
| 28.07.2025 | 13,89 | 14,15 | 13,82 | 13,94 | 0,32% | 57.938,00 |
| 25.07.2025 | 14,26 | 14,53 | 13,85 | 13,89 | -1,63% | 42.798,00 |
| 24.07.2025 | 14,69 | 14,75 | 14,06 | 14,12 | -4,14% | 84.714,00 |
| 23.07.2025 | 14,37 | 14,73 | 14,00 | 14,73 | 4,03% | 71.788,00 |
| 22.07.2025 | 14,07 | 14,39 | 14,07 | 14,16 | 0,78% | 72.744,00 |
| 21.07.2025 | 14,24 | 14,34 | 14,00 | 14,05 | -1,20% | 49.268,00 |
| 18.07.2025 | 15,04 | 15,04 | 14,19 | 14,22 | -4,88% | 77.099,00 |
| 17.07.2025 | 14,94 | 15,48 | 14,77 | 14,95 | 0,00% | 118.286,00 |
| 16.07.2025 | 15,23 | 15,51 | 14,86 | 14,95 | -0,99% | 113.731,00 |
| 15.07.2025 | 15,44 | 15,73 | 14,89 | 15,10 | -1,82% | 114.553,00 |
| 14.07.2025 | 16,03 | 16,36 | 15,31 | 15,38 | -3,63% | 130.838,00 |
| 11.07.2025 | 16,08 | 16,15 | 15,81 | 15,96 | -1,94% | 47.793,00 |