94,430$
2,14%
Echtzeit-Aktienkurs Northeast Bank
Bid:
Ask:
Aktienkurse zur Northeast Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 93,98 | 94,41 | 91,85 | 94,31 | 1,88% | 85.887,00 |
| 01.07.2025 | 88,50 | 93,28 | 88,45 | 92,57 | 4,02% | 126.122,00 |
| 30.06.2025 | 88,84 | 89,15 | 87,51 | 88,99 | 0,78% | 141.187,00 |
| 27.06.2025 | 88,64 | 89,07 | 87,46 | 88,30 | 0,03% | 250.675,00 |
| 26.06.2025 | 85,76 | 88,47 | 85,27 | 88,27 | 3,69% | 94.980,00 |
| 25.06.2025 | 85,94 | 86,70 | 84,47 | 85,13 | -1,13% | 94.437,00 |
| 24.06.2025 | 86,70 | 87,95 | 85,76 | 86,10 | -0,32% | 125.121,00 |
| 23.06.2025 | 82,52 | 86,38 | 82,52 | 86,38 | 4,68% | 102.547,00 |
| 20.06.2025 | 82,52 | 82,84 | 81,13 | 82,52 | 0,54% | 168.879,00 |
| 18.06.2025 | 81,05 | 83,19 | 80,45 | 82,08 | 0,75% | 104.219,00 |
| 17.06.2025 | 82,50 | 83,05 | 81,36 | 81,47 | -1,67% | 128.439,00 |
| 16.06.2025 | 84,17 | 84,80 | 82,62 | 82,85 | -0,34% | 132.154,00 |
| 13.06.2025 | 84,31 | 84,31 | 82,85 | 83,13 | -2,56% | 70.248,00 |
| 12.06.2025 | 84,77 | 85,88 | 84,33 | 85,31 | -0,13% | 66.241,00 |
| 11.06.2025 | 85,95 | 86,81 | 84,96 | 85,42 | -0,33% | 45.045,00 |
| 10.06.2025 | 84,53 | 85,95 | 84,27 | 85,70 | 1,42% | 62.559,00 |
| 09.06.2025 | 83,19 | 84,77 | 83,19 | 84,50 | 1,59% | 93.147,00 |
| 06.06.2025 | 81,49 | 83,50 | 81,49 | 83,18 | 3,19% | 72.111,00 |
| 05.06.2025 | 81,04 | 81,20 | 79,79 | 80,61 | 0,00% | 75.681,00 |
| 04.06.2025 | 81,25 | 81,88 | 79,05 | 80,61 | -1,14% | 62.425,00 |
| 03.06.2025 | 81,76 | 82,62 | 81,39 | 81,54 | -0,29% | 52.228,00 |
| 02.06.2025 | 84,00 | 84,00 | 81,69 | 81,78 | -2,45% | 33.016,00 |
| 30.05.2025 | 83,70 | 84,11 | 83,15 | 83,83 | -0,44% | 44.726,00 |
| 29.05.2025 | 83,20 | 84,20 | 83,20 | 84,20 | 0,74% | 30.275,00 |
| 28.05.2025 | 85,76 | 86,79 | 83,38 | 83,58 | -2,47% | 52.580,00 |
| 27.05.2025 | 83,00 | 86,22 | 82,51 | 85,70 | 4,64% | 51.098,00 |
| 23.05.2025 | 82,23 | 82,78 | 81,63 | 81,90 | -1,33% | 39.609,00 |
| 22.05.2025 | 83,30 | 83,99 | 82,63 | 83,00 | -0,48% | 43.221,00 |
| 21.05.2025 | 84,57 | 85,74 | 83,26 | 83,40 | -2,17% | 28.540,00 |
| 20.05.2025 | 84,81 | 85,84 | 84,81 | 85,25 | -0,34% | 28.900,00 |
| 19.05.2025 | 85,07 | 85,57 | 83,04 | 85,54 | 0,15% | 41.977,00 |
| 16.05.2025 | 85,83 | 86,36 | 84,62 | 85,41 | -1,07% | 36.234,00 |
| 15.05.2025 | 86,12 | 87,32 | 85,94 | 86,33 | 0,34% | 28.433,00 |
| 14.05.2025 | 86,57 | 87,76 | 86,03 | 86,04 | -1,19% | 24.963,00 |
| 13.05.2025 | 87,57 | 88,85 | 86,87 | 87,08 | -0,31% | 24.415,00 |
| 12.05.2025 | 87,43 | 90,55 | 86,89 | 87,35 | 3,25% | 37.978,00 |
| 09.05.2025 | 88,05 | 88,05 | 84,01 | 84,60 | -0,65% | 49.051,00 |
| 08.05.2025 | 83,61 | 86,02 | 83,20 | 85,15 | 2,70% | 48.467,00 |
| 07.05.2025 | 84,29 | 85,18 | 82,62 | 82,91 | -0,67% | 27.988,00 |
| 06.05.2025 | 82,87 | 84,88 | 81,95 | 83,47 | 0,34% | 34.633,00 |
| 05.05.2025 | 82,55 | 86,00 | 82,55 | 83,19 | -0,45% | 35.906,00 |
| 02.05.2025 | 82,92 | 85,32 | 82,40 | 83,57 | 1,88% | 38.139,00 |
| 01.05.2025 | 82,53 | 83,50 | 79,05 | 82,03 | -0,63% | 60.931,00 |
| 30.04.2025 | 87,04 | 88,48 | 82,55 | 82,55 | -8,28% | 49.244,00 |
| 29.04.2025 | 92,36 | 92,36 | 89,24 | 90,00 | -2,61% | 56.920,00 |
| 28.04.2025 | 91,45 | 92,77 | 90,94 | 92,41 | 1,44% | 34.669,00 |
| 25.04.2025 | 91,34 | 91,92 | 89,83 | 91,10 | -0,94% | 24.134,00 |
| 24.04.2025 | 89,56 | 91,96 | 88,52 | 91,96 | 1,82% | 34.503,00 |
| 23.04.2025 | 92,20 | 94,35 | 86,86 | 90,32 | -0,07% | 27.441,00 |
| 22.04.2025 | 87,63 | 90,66 | 87,63 | 90,38 | 4,23% | 26.254,00 |
| 21.04.2025 | 88,42 | 88,90 | 86,29 | 86,71 | -2,64% | 37.572,00 |
| 17.04.2025 | 87,57 | 90,00 | 87,57 | 89,06 | 1,82% | 47.418,00 |
| 16.04.2025 | 87,71 | 88,23 | 86,04 | 87,47 | 0,06% | 36.200,00 |
| 15.04.2025 | 84,51 | 87,47 | 84,51 | 87,42 | 3,02% | 31.819,00 |
| 14.04.2025 | 83,69 | 85,22 | 82,50 | 84,86 | 2,48% | 35.432,00 |
| 11.04.2025 | 82,20 | 83,16 | 80,26 | 82,81 | 0,50% | 42.968,00 |
| 10.04.2025 | 85,28 | 85,28 | 80,86 | 82,40 | -5,69% | 58.749,00 |
| 09.04.2025 | 82,16 | 90,74 | 81,78 | 87,37 | 4,76% | 45.898,00 |
| 08.04.2025 | 86,97 | 88,10 | 81,99 | 83,40 | -1,58% | 45.103,00 |
| 07.04.2025 | 80,54 | 85,11 | 80,01 | 84,74 | 2,55% | 68.630,00 |
| 04.04.2025 | 79,89 | 83,72 | 78,17 | 82,63 | -0,92% | 79.173,00 |
| 03.04.2025 | 87,12 | 90,18 | 83,19 | 83,40 | -8,80% | 55.038,00 |
| 02.04.2025 | 89,57 | 91,51 | 89,57 | 91,44 | 0,61% | 42.464,00 |
| 01.04.2025 | 90,86 | 91,94 | 89,51 | 90,89 | -0,79% | 24.533,00 |
| 31.03.2025 | 90,27 | 91,99 | 89,61 | 91,62 | 0,52% | 52.170,00 |
| 28.03.2025 | 92,86 | 93,87 | 90,47 | 91,14 | -2,46% | 20.929,00 |
| 27.03.2025 | 93,84 | 94,56 | 92,84 | 93,44 | -0,29% | 18.067,00 |
| 26.03.2025 | 94,25 | 95,24 | 92,47 | 93,71 | -0,48% | 18.352,00 |
| 25.03.2025 | 95,09 | 95,52 | 94,13 | 94,16 | -0,78% | 27.537,00 |
| 24.03.2025 | 94,00 | 95,56 | 93,93 | 94,90 | 3,21% | 32.984,00 |
| 21.03.2025 | 91,85 | 93,54 | 91,09 | 91,95 | -0,69% | 169.334,00 |
| 20.03.2025 | 93,56 | 96,10 | 92,48 | 92,59 | -1,71% | 24.797,00 |
| 19.03.2025 | 93,11 | 95,42 | 92,42 | 94,20 | 1,76% | 53.076,00 |
| 18.03.2025 | 90,50 | 92,77 | 90,50 | 92,57 | 0,85% | 43.969,00 |
| 17.03.2025 | 91,76 | 96,97 | 91,76 | 91,79 | -0,76% | 40.004,00 |
| 14.03.2025 | 90,57 | 92,87 | 89,90 | 92,49 | 2,95% | 40.902,00 |
| 13.03.2025 | 91,09 | 91,09 | 89,39 | 89,84 | -1,47% | 27.757,00 |
| 12.03.2025 | 91,58 | 93,15 | 89,85 | 91,18 | 0,52% | 33.120,00 |
| 11.03.2025 | 90,70 | 91,82 | 89,73 | 90,71 | 1,89% | 46.642,00 |
| 10.03.2025 | 89,92 | 92,13 | 88,36 | 89,03 | -2,56% | 53.920,00 |
| 07.03.2025 | 93,20 | 93,85 | 90,49 | 91,37 | -2,10% | 32.631,00 |
| 06.03.2025 | 94,82 | 95,03 | 92,25 | 93,33 | -2,00% | 45.296,00 |
| 05.03.2025 | 96,49 | 97,78 | 94,37 | 95,23 | -0,77% | 36.177,00 |
| 04.03.2025 | 98,43 | 98,43 | 95,39 | 95,97 | -3,11% | 53.913,00 |
| 03.03.2025 | 100,08 | 101,81 | 98,39 | 99,05 | -1,36% | 66.768,00 |
| 28.02.2025 | 99,45 | 100,88 | 99,38 | 100,42 | 1,59% | 42.207,00 |
| 27.02.2025 | 99,03 | 100,13 | 97,98 | 98,85 | -0,19% | 36.735,00 |
| 26.02.2025 | 98,78 | 101,78 | 98,33 | 99,03 | 0,39% | 41.711,00 |
| 25.02.2025 | 101,52 | 101,52 | 98,65 | 98,65 | -0,70% | 33.731,00 |
| 24.02.2025 | 100,53 | 101,27 | 99,29 | 99,35 | 0,10% | 34.904,00 |
| 21.02.2025 | 103,06 | 103,06 | 98,95 | 99,25 | -2,58% | 39.211,00 |
| 20.02.2025 | 102,84 | 103,17 | 100,27 | 101,88 | -1,63% | 54.942,00 |
| 19.02.2025 | 103,81 | 104,22 | 101,38 | 103,57 | -0,90% | 48.628,00 |
| 18.02.2025 | 103,09 | 104,73 | 102,98 | 104,51 | 1,37% | 60.655,00 |
| 14.02.2025 | 104,46 | 105,99 | 102,18 | 103,10 | -1,17% | 42.179,00 |
| 13.02.2025 | 105,00 | 105,25 | 102,80 | 104,32 | -0,23% | 61.583,00 |
| 12.02.2025 | 106,31 | 106,99 | 104,19 | 104,56 | -2,87% | 83.702,00 |
| 11.02.2025 | 106,82 | 108,24 | 106,29 | 107,65 | 0,67% | 57.372,00 |
| 10.02.2025 | 108,98 | 109,13 | 106,53 | 106,93 | -2,40% | 73.697,00 |
| 07.02.2025 | 105,83 | 110,35 | 102,65 | 109,56 | 3,03% | 59.786,00 |