16,300€
3,16%
Echtzeit-Aktienkurs National Research Corp
Bid:
Ask:
Aktienkurse zur National Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 20.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 19.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 18.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 15.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 14.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 13.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 12.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 11.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 08.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 07.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 200,00 |
| 06.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 05.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 5,56% | - |
| 04.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 5,11% | - |
| 30.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 29.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 28.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 27.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 24.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 23.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
| 22.04.2026 | 14,30 | 15,20 | 14,30 | 15,20 | 1,33% | 24,00 |
| 21.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 20.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 17.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 16.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 15.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 14.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 13.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 10.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 09.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 08.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 07.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -5,84% | - |
| 02.04.2026 | 14,30 | 15,40 | 14,30 | 15,40 | 6,94% | 312,00 |
| 01.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 31.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 30.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 27.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 26.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 25.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 24.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 23.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 20.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 19.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 18.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 17.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 16.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 13.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 12.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 11.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 9,68% | - |
| 10.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 5,98% | - |
| 09.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 06.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 7,41% | - |
| 05.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 04.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 03.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 9,62% | - |
| 02.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 27.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 26.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 25.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 24.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -7,27% | - |
| 23.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 6,80% | - |
| 20.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | - |
| 19.02.2026 | 10,00 | 10,90 | 10,00 | 10,90 | 12,37% | 8,00 |
| 18.02.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 17.02.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 16.02.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -5,34% | - |
| 13.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -8,04% | - |
| 12.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 11.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | - |
| 10.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 09.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 200,00 |
| 06.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 05.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -12,50% | - |
| 04.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -20,88% | - |
| 03.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 8,98% | - |
| 02.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 30.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 29.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 28.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 27.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 26.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -4,95% | - |
| 23.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 22.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 21.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 20.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 19.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | - |
| 16.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 15.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 14.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 13.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 12.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 09.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 08.01.2026 | 15,70 | 16,40 | 15,70 | 16,40 | 1,86% | 60,00 |
| 07.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | - |
| 06.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 05.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 02.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 30.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 29.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 23.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |