16,360$
0,15%
Echtzeit-Aktienkurs National Security Group
Bid:
Ask:
Aktienkurse zur National Security Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2022 | 16,35 | 16,37 | 16,34 | 16,36 | 0,15% | 1.539,00 |
| 29.06.2022 | 16,34 | 16,34 | 16,34 | 16,34 | -0,03% | 3.248,00 |
| 28.06.2022 | 16,35 | 16,35 | 16,34 | 16,34 | 0,00% | 255,00 |
| 27.06.2022 | 16,34 | 16,34 | 16,34 | 16,34 | 0,00% | 118,00 |
| 24.06.2022 | 16,33 | 16,34 | 16,33 | 16,34 | 0,00% | 3.218,00 |
| 23.06.2022 | 16,33 | 16,35 | 16,32 | 16,34 | 0,12% | 2.177,00 |
| 22.06.2022 | 16,25 | 16,35 | 16,25 | 16,32 | 0,74% | 2.753,00 |
| 21.06.2022 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 209,00 |
| 17.06.2022 | 16,18 | 16,20 | 16,18 | 16,20 | 0,00% | 650,00 |
| 16.06.2022 | 16,32 | 16,32 | 16,12 | 16,20 | -0,55% | 986,00 |
| 14.06.2022 | 15,66 | 16,29 | 15,66 | 16,29 | 0,37% | 55,00 |
| 13.06.2022 | 16,24 | 16,24 | 16,21 | 16,23 | -0,55% | 4.189,00 |
| 10.06.2022 | 16,32 | 16,32 | 16,32 | 16,32 | 0,49% | 143,00 |
| 09.06.2022 | 16,24 | 16,24 | 16,24 | 16,24 | -0,28% | 211,00 |
| 08.06.2022 | 16,29 | 16,33 | 16,29 | 16,29 | 0,28% | 114,00 |
| 07.06.2022 | 16,26 | 16,29 | 16,24 | 16,24 | -0,49% | 1.037,00 |
| 06.06.2022 | 16,32 | 16,32 | 16,32 | 16,32 | 0,00% | 330,00 |
| 03.06.2022 | 16,32 | 16,32 | 16,32 | 16,32 | -0,06% | 182,00 |
| 02.06.2022 | 16,33 | 16,33 | 16,33 | 16,33 | 0,37% | 394,00 |
| 01.06.2022 | 16,27 | 16,27 | 16,27 | 16,27 | 0,25% | 349,00 |
| 31.05.2022 | 16,32 | 16,32 | 16,23 | 16,23 | -0,34% | 1.800,00 |
| 26.05.2022 | 16,22 | 16,29 | 16,22 | 16,29 | -0,21% | 1.706,00 |
| 25.05.2022 | 16,30 | 16,32 | 16,30 | 16,32 | 0,23% | 1.148,00 |
| 24.05.2022 | 16,28 | 16,28 | 16,28 | 16,28 | -0,23% | 405,00 |
| 20.05.2022 | 16,32 | 16,32 | 16,32 | 16,32 | 0,55% | 898,00 |
| 19.05.2022 | 16,34 | 16,34 | 16,22 | 16,23 | -0,67% | 961,00 |
| 18.05.2022 | 16,34 | 16,34 | 16,34 | 16,34 | 0,00% | 384,00 |
| 17.05.2022 | 16,34 | 16,34 | 16,34 | 16,34 | 0,12% | 322,00 |
| 16.05.2022 | 16,32 | 16,32 | 16,32 | 16,32 | -0,06% | 163,00 |
| 13.05.2022 | 16,34 | 16,34 | 16,33 | 16,33 | 0,18% | 431,00 |
| 11.05.2022 | 16,24 | 16,30 | 16,24 | 16,30 | -0,18% | 967,00 |
| 10.05.2022 | 16,33 | 16,33 | 16,28 | 16,33 | -0,31% | 437,00 |
| 09.05.2022 | 16,38 | 16,39 | 16,22 | 16,38 | 0,80% | 2.028,00 |
| 06.05.2022 | 16,25 | 16,25 | 16,25 | 16,25 | -0,37% | 213,00 |
| 05.05.2022 | 16,38 | 16,39 | 16,31 | 16,31 | -0,43% | 919,00 |
| 04.05.2022 | 16,38 | 16,39 | 16,38 | 16,38 | 0,18% | 1.609,00 |
| 03.05.2022 | 16,35 | 16,35 | 16,35 | 16,35 | -0,24% | 224,00 |
| 02.05.2022 | 16,39 | 16,39 | 16,39 | 16,39 | 0,24% | 480,00 |
| 29.04.2022 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | 426,00 |
| 27.04.2022 | 16,35 | 16,35 | 16,35 | 16,35 | 0,12% | 268,00 |
| 26.04.2022 | 16,33 | 16,48 | 16,28 | 16,33 | -0,06% | 8.420,00 |
| 25.04.2022 | 16,31 | 16,45 | 16,31 | 16,34 | 0,25% | 3.813,00 |
| 22.04.2022 | 16,27 | 16,30 | 16,27 | 16,30 | 1,56% | 923,00 |
| 21.04.2022 | 16,30 | 16,32 | 16,05 | 16,05 | -1,53% | 7.589,00 |
| 20.04.2022 | 16,18 | 16,34 | 16,18 | 16,30 | 0,93% | 7.350,00 |
| 19.04.2022 | 16,15 | 16,15 | 16,15 | 16,15 | 0,31% | 4.079,00 |
| 18.04.2022 | 16,02 | 16,10 | 16,02 | 16,10 | 0,06% | 2.714,00 |
| 14.04.2022 | 16,09 | 16,09 | 16,09 | 16,09 | 0,50% | 808,00 |
| 13.04.2022 | 16,01 | 16,01 | 16,01 | 16,01 | -0,56% | 111,00 |
| 12.04.2022 | 16,10 | 16,10 | 16,00 | 16,10 | 0,19% | 2.495,00 |
| 11.04.2022 | 16,00 | 16,07 | 16,00 | 16,07 | 0,00% | 329,00 |
| 01.04.2022 | 16,07 | 16,07 | 16,07 | 16,07 | 0,28% | 834,00 |
| 31.03.2022 | 16,03 | 16,03 | 16,03 | 16,03 | -0,08% | 335,00 |
| 30.03.2022 | 16,04 | 16,04 | 16,04 | 16,04 | 0,16% | 143,00 |
| 29.03.2022 | 15,97 | 16,01 | 15,96 | 16,01 | -0,35% | 1.460,00 |
| 28.03.2022 | 16,09 | 16,09 | 15,97 | 16,07 | 0,69% | 1.789,00 |
| 21.03.2022 | 15,94 | 16,05 | 15,94 | 15,96 | -0,25% | 3.463,00 |
| 18.03.2022 | 16,09 | 16,09 | 15,93 | 16,00 | 0,44% | 3.639,00 |
| 17.03.2022 | 16,03 | 16,05 | 15,93 | 15,93 | -0,44% | 6.149,00 |
| 16.03.2022 | 16,00 | 16,00 | 16,00 | 16,00 | 0,31% | 386,00 |
| 15.03.2022 | 16,10 | 16,10 | 15,95 | 15,95 | -0,93% | 2.521,00 |
| 14.03.2022 | 16,08 | 16,10 | 16,08 | 16,10 | 0,25% | 333,00 |
| 11.03.2022 | 16,06 | 16,06 | 16,06 | 16,06 | -0,06% | 353,00 |
| 10.03.2022 | 16,07 | 16,07 | 16,07 | 16,07 | -0,19% | 1.605,00 |
| 09.03.2022 | 16,14 | 16,14 | 16,00 | 16,10 | 0,16% | 680,00 |
| 08.03.2022 | 15,94 | 16,19 | 15,94 | 16,08 | 0,16% | 2.795,00 |
| 07.03.2022 | 15,93 | 16,05 | 15,93 | 16,05 | 0,00% | 2.644,00 |
| 04.03.2022 | 16,03 | 16,05 | 16,03 | 16,05 | 0,00% | 651,00 |
| 03.03.2022 | 16,00 | 16,05 | 15,99 | 16,05 | 0,44% | 1.993,00 |
| 02.03.2022 | 15,94 | 16,03 | 15,94 | 15,98 | 0,44% | 1.665,00 |
| 01.03.2022 | 15,94 | 15,99 | 15,91 | 15,91 | -0,19% | 1.693,00 |
| 28.02.2022 | 16,04 | 16,04 | 15,94 | 15,94 | 0,00% | 777,00 |
| 25.02.2022 | 16,00 | 16,01 | 15,91 | 15,94 | -0,25% | 5.706,00 |
| 24.02.2022 | 15,96 | 16,00 | 15,96 | 15,98 | 0,44% | 1.318,00 |
| 23.02.2022 | 15,91 | 15,91 | 15,91 | 15,91 | 0,06% | 165,00 |
| 22.02.2022 | 15,85 | 15,90 | 15,85 | 15,90 | -0,28% | 3.554,00 |
| 18.02.2022 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | 376,00 |
| 17.02.2022 | 15,99 | 15,99 | 15,90 | 15,95 | 0,22% | 2.865,00 |
| 16.02.2022 | 15,94 | 16,00 | 15,91 | 15,91 | -0,06% | 2.119,00 |
| 15.02.2022 | 15,95 | 15,95 | 15,92 | 15,92 | -0,06% | 543,00 |
| 14.02.2022 | 15,89 | 15,93 | 15,89 | 15,93 | -0,06% | 3.142,00 |
| 11.02.2022 | 15,90 | 15,94 | 15,90 | 15,94 | 0,50% | 3.353,00 |
| 10.02.2022 | 15,86 | 15,95 | 15,86 | 15,86 | 0,01% | 3.504,00 |
| 09.02.2022 | 15,93 | 15,93 | 15,80 | 15,86 | 0,37% | 1.469,00 |
| 08.02.2022 | 15,93 | 15,95 | 15,80 | 15,80 | -0,44% | 3.702,00 |
| 07.02.2022 | 15,79 | 15,95 | 15,79 | 15,87 | -0,14% | 1.104,00 |
| 04.02.2022 | 15,95 | 15,95 | 15,89 | 15,89 | -0,30% | 4.348,00 |
| 03.02.2022 | 15,85 | 15,94 | 15,82 | 15,94 | 0,63% | 11.029,00 |
| 02.02.2022 | 15,80 | 15,90 | 15,80 | 15,84 | 0,13% | 11.722,00 |
| 01.02.2022 | 15,85 | 16,05 | 15,70 | 15,82 | -0,19% | 37.657,00 |
| 31.01.2022 | 15,65 | 16,05 | 15,56 | 15,85 | 1,28% | 34.377,00 |
| 28.01.2022 | 15,70 | 15,70 | 15,40 | 15,65 | 0,00% | 46.835,00 |
| 27.01.2022 | 15,00 | 15,75 | 14,91 | 15,65 | 69,65% | 627.431,00 |
| 24.01.2022 | 9,23 | 9,23 | 9,23 | 9,23 | 2,50% | 607,00 |
| 19.01.2022 | 9,06 | 9,06 | 9,00 | 9,00 | -1,32% | 633,00 |
| 18.01.2022 | 9,12 | 9,12 | 9,12 | 9,12 | 0,11% | 343,00 |
| 11.01.2022 | 9,11 | 9,11 | 9,11 | 9,11 | -0,11% | 110,00 |
| 10.01.2022 | 9,05 | 9,12 | 9,05 | 9,12 | 0,77% | 347,00 |
| 07.01.2022 | 9,05 | 9,05 | 9,05 | 9,05 | -2,06% | 125,00 |
| 04.01.2022 | 9,00 | 9,63 | 9,00 | 9,24 | 2,28% | 987,00 |