31,020$
-2,58%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 32,09 | 32,48 | 30,58 | 31,00 | -2,64% | 61.458,00 |
| 16.05.2024 | 31,70 | 32,43 | 31,06 | 31,84 | 0,89% | 61.532,00 |
| 15.05.2024 | 31,56 | 32,12 | 30,43 | 31,56 | 0,86% | 111.354,00 |
| 14.05.2024 | 30,06 | 31,63 | 30,06 | 31,29 | 5,96% | 127.684,00 |
| 13.05.2024 | 31,65 | 32,09 | 29,27 | 29,53 | -4,93% | 98.497,00 |
| 10.05.2024 | 28,80 | 31,58 | 28,51 | 31,06 | 8,30% | 150.054,00 |
| 09.05.2024 | 29,58 | 29,79 | 28,68 | 28,68 | -3,63% | 57.458,00 |
| 08.05.2024 | 35,74 | 35,74 | 29,62 | 29,76 | -16,66% | 135.026,00 |
| 07.05.2024 | 35,35 | 35,81 | 35,06 | 35,71 | 1,51% | 50.445,00 |
| 06.05.2024 | 34,93 | 35,46 | 34,75 | 35,18 | 0,89% | 37.667,00 |
| 03.05.2024 | 35,08 | 35,20 | 34,47 | 34,87 | -0,31% | 55.554,00 |
| 02.05.2024 | 34,82 | 35,13 | 34,11 | 34,98 | 1,13% | 49.313,00 |
| 01.05.2024 | 34,38 | 34,86 | 33,78 | 34,59 | 0,85% | 39.614,00 |
| 30.04.2024 | 34,15 | 34,50 | 33,62 | 34,30 | 0,00% | 34.631,00 |
| 29.04.2024 | 33,85 | 34,53 | 33,85 | 34,30 | 1,45% | 54.574,00 |
| 26.04.2024 | 33,48 | 33,87 | 33,36 | 33,81 | 0,65% | 39.881,00 |
| 25.04.2024 | 34,20 | 34,32 | 33,48 | 33,59 | -1,98% | 42.626,00 |
| 24.04.2024 | 34,01 | 34,27 | 33,64 | 34,27 | 0,23% | 42.446,00 |
| 23.04.2024 | 33,56 | 34,65 | 33,56 | 34,19 | 1,36% | 65.845,00 |
| 22.04.2024 | 33,87 | 34,55 | 33,62 | 33,73 | -0,88% | 32.444,00 |
| 19.04.2024 | 32,67 | 34,37 | 32,08 | 34,03 | 3,53% | 68.390,00 |
| 18.04.2024 | 33,16 | 33,52 | 32,69 | 32,87 | -1,26% | 54.378,00 |
| 17.04.2024 | 35,84 | 35,84 | 33,28 | 33,29 | -3,11% | 33.903,00 |
| 16.04.2024 | 33,99 | 34,91 | 33,94 | 34,36 | 0,56% | 34.750,00 |
| 15.04.2024 | 34,01 | 34,34 | 33,68 | 34,17 | 0,21% | 31.382,00 |
| 12.04.2024 | 34,79 | 35,00 | 33,88 | 34,10 | -1,74% | 47.918,00 |
| 11.04.2024 | 35,32 | 35,33 | 34,69 | 34,71 | -1,89% | 39.865,00 |
| 10.04.2024 | 36,51 | 36,76 | 35,04 | 35,38 | -4,18% | 38.333,00 |
| 09.04.2024 | 37,27 | 37,61 | 36,78 | 36,92 | -1,23% | 33.695,00 |
| 08.04.2024 | 37,18 | 37,75 | 36,97 | 37,38 | 1,03% | 25.332,00 |
| 05.04.2024 | 36,96 | 37,39 | 36,53 | 37,00 | -0,22% | 31.862,00 |
| 04.04.2024 | 36,62 | 37,33 | 36,50 | 37,08 | 2,26% | 42.214,00 |
| 03.04.2024 | 36,32 | 36,64 | 36,09 | 36,26 | -0,85% | 48.953,00 |
| 02.04.2024 | 38,97 | 39,46 | 36,43 | 36,57 | -6,97% | 48.518,00 |
| 01.04.2024 | 39,97 | 39,98 | 38,98 | 39,31 | -0,76% | 35.220,00 |
| 28.03.2024 | 39,25 | 39,84 | 39,25 | 39,61 | 0,30% | 61.761,00 |
| 27.03.2024 | 39,85 | 39,85 | 39,30 | 39,49 | -0,53% | 46.406,00 |
| 26.03.2024 | 39,66 | 40,14 | 39,55 | 39,70 | 0,56% | 85.774,00 |
| 25.03.2024 | 40,00 | 40,05 | 39,24 | 39,48 | -1,25% | 41.779,00 |
| 22.03.2024 | 40,40 | 40,65 | 39,77 | 39,98 | -0,95% | 52.554,00 |
| 21.03.2024 | 40,28 | 40,69 | 40,12 | 40,37 | 0,54% | 73.721,00 |
| 20.03.2024 | 39,90 | 40,58 | 39,65 | 40,15 | 0,65% | 65.913,00 |
| 19.03.2024 | 39,87 | 40,00 | 39,66 | 39,89 | 0,03% | 49.469,00 |
| 18.03.2024 | 39,61 | 40,45 | 39,50 | 39,88 | 0,45% | 38.849,00 |
| 15.03.2024 | 39,41 | 39,86 | 39,41 | 39,70 | -0,03% | 85.195,00 |
| 14.03.2024 | 39,91 | 40,01 | 39,31 | 39,71 | -0,92% | 25.381,00 |
| 13.03.2024 | 39,98 | 40,40 | 39,81 | 40,08 | -0,02% | 25.750,00 |
| 12.03.2024 | 40,13 | 40,45 | 39,93 | 40,09 | -0,22% | 24.988,00 |
| 11.03.2024 | 40,23 | 40,62 | 40,14 | 40,18 | -0,69% | 30.556,00 |
| 08.03.2024 | 40,68 | 40,77 | 40,26 | 40,46 | 0,10% | 72.234,00 |
| 07.03.2024 | 40,30 | 40,73 | 40,08 | 40,42 | 0,27% | 44.307,00 |
| 06.03.2024 | 39,67 | 40,60 | 39,17 | 40,31 | 1,49% | 69.350,00 |
| 05.03.2024 | 40,20 | 40,44 | 39,47 | 39,72 | -0,84% | 44.216,00 |
| 04.03.2024 | 40,41 | 40,86 | 40,02 | 40,06 | -1,25% | 78.909,00 |
| 01.03.2024 | 40,49 | 40,76 | 40,32 | 40,56 | 0,60% | 61.013,00 |
| 29.02.2024 | 41,32 | 41,50 | 39,83 | 40,32 | -1,54% | 97.056,00 |
| 28.02.2024 | 40,68 | 41,47 | 40,36 | 40,95 | 0,17% | 65.978,00 |
| 27.02.2024 | 40,63 | 42,00 | 40,49 | 40,88 | 0,79% | 126.853,00 |
| 26.02.2024 | 39,74 | 40,65 | 39,74 | 40,56 | 1,40% | 140.979,00 |
| 23.02.2024 | 39,79 | 40,12 | 39,43 | 40,00 | 0,83% | 44.018,00 |
| 22.02.2024 | 39,43 | 40,02 | 38,87 | 39,67 | 0,18% | 81.284,00 |
| 21.02.2024 | 39,00 | 39,68 | 39,00 | 39,60 | 1,41% | 26.883,00 |
| 20.02.2024 | 38,91 | 39,35 | 38,45 | 39,05 | -0,46% | 84.617,00 |
| 16.02.2024 | 39,55 | 40,09 | 38,66 | 39,23 | -0,38% | 81.610,00 |
| 15.02.2024 | 39,88 | 40,05 | 39,26 | 39,38 | -1,15% | 86.802,00 |
| 14.02.2024 | 38,14 | 39,93 | 37,12 | 39,84 | 6,13% | 59.593,00 |
| 13.02.2024 | 38,68 | 39,00 | 37,25 | 37,54 | -3,72% | 150.003,00 |
| 12.02.2024 | 38,39 | 39,08 | 38,27 | 38,99 | 1,35% | 47.374,00 |
| 09.02.2024 | 37,98 | 38,72 | 37,78 | 38,47 | 1,32% | 50.771,00 |
| 08.02.2024 | 37,23 | 38,08 | 36,80 | 37,97 | 1,69% | 93.911,00 |
| 07.02.2024 | 37,56 | 37,74 | 37,16 | 37,34 | -0,56% | 44.310,00 |
| 06.02.2024 | 36,87 | 37,65 | 36,66 | 37,55 | 1,84% | 42.489,00 |
| 05.02.2024 | 36,83 | 37,27 | 36,21 | 36,87 | -0,38% | 90.912,00 |
| 02.02.2024 | 38,47 | 39,04 | 36,81 | 37,01 | -4,69% | 55.326,00 |
| 01.02.2024 | 39,40 | 39,72 | 38,49 | 38,83 | -1,45% | 69.439,00 |
| 31.01.2024 | 39,74 | 40,18 | 39,40 | 39,40 | -0,40% | 56.884,00 |
| 30.01.2024 | 40,11 | 40,51 | 39,31 | 39,56 | -1,25% | 41.324,00 |
| 29.01.2024 | 39,97 | 40,18 | 39,84 | 40,06 | -0,10% | 65.062,00 |
| 26.01.2024 | 40,31 | 40,33 | 39,80 | 40,10 | 0,00% | 46.471,00 |
| 25.01.2024 | 40,28 | 40,30 | 39,93 | 40,10 | 0,10% | 51.992,00 |
| 24.01.2024 | 40,17 | 40,17 | 39,77 | 40,06 | 0,30% | 46.027,00 |
| 23.01.2024 | 40,40 | 40,46 | 39,45 | 39,94 | -0,60% | 49.959,00 |
| 22.01.2024 | 39,52 | 40,18 | 39,52 | 40,18 | 2,27% | 52.449,00 |
| 19.01.2024 | 39,75 | 39,75 | 39,01 | 39,29 | -0,63% | 45.118,00 |
| 18.01.2024 | 39,49 | 39,59 | 38,86 | 39,54 | -0,15% | 43.466,00 |
| 17.01.2024 | 39,71 | 40,35 | 39,39 | 39,60 | -0,28% | 71.714,00 |
| 16.01.2024 | 39,01 | 39,79 | 38,92 | 39,71 | 1,35% | 73.743,00 |
| 12.01.2024 | 39,75 | 39,80 | 39,05 | 39,18 | -0,25% | 79.202,00 |
| 11.01.2024 | 39,11 | 39,78 | 38,90 | 39,28 | 0,51% | 100.582,00 |
| 10.01.2024 | 38,17 | 39,11 | 38,17 | 39,08 | 2,36% | 91.929,00 |
| 09.01.2024 | 38,39 | 38,63 | 37,91 | 38,18 | -1,09% | 72.577,00 |
| 08.01.2024 | 37,90 | 38,78 | 37,65 | 38,60 | 1,23% | 68.769,00 |
| 05.01.2024 | 40,20 | 40,24 | 38,07 | 38,13 | -5,36% | 100.450,00 |
| 04.01.2024 | 41,25 | 41,39 | 40,23 | 40,29 | -1,78% | 77.867,00 |
| 03.01.2024 | 41,59 | 42,18 | 40,88 | 41,02 | -0,44% | 479.535,00 |
| 02.01.2024 | 39,62 | 41,36 | 39,49 | 41,20 | 4,15% | 358.347,00 |
| 29.12.2023 | 39,55 | 39,86 | 39,32 | 39,56 | 0,38% | 53.919,00 |
| 28.12.2023 | 39,15 | 39,77 | 39,01 | 39,41 | 0,08% | 51.928,00 |
| 27.12.2023 | 39,64 | 39,67 | 39,23 | 39,38 | -0,46% | 39.727,00 |
| 26.12.2023 | 40,09 | 40,09 | 39,48 | 39,56 | -0,88% | 45.172,00 |