9,425€
-14,32%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,00 | 10,03 | 9,45 | 9,45 | -14,09% | - |
| 10.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 6,80% | - |
| 09.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 08.04.2025 | 10,70 | 10,70 | 10,60 | 10,70 | 1,90% | - |
| 07.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 04.04.2025 | 10,40 | 11,10 | 10,40 | 11,00 | 3,77% | - |
| 03.04.2025 | 10,50 | 10,80 | 10,40 | 10,60 | -3,64% | - |
| 02.04.2025 | 11,50 | 11,50 | 11,00 | 11,00 | -5,17% | - |
| 01.04.2025 | 11,50 | 11,70 | 11,40 | 11,60 | -0,85% | - |
| 31.03.2025 | 11,50 | 11,80 | 11,50 | 11,70 | -7,87% | - |
| 28.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 27.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 26.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -4,62% | - |
| 24.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 21.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | - |
| 20.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 19.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |
| 18.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 17.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 15.03.2025 | 13,20 | 13,40 | 13,20 | 13,30 | -0,75% | - |
| 13.03.2025 | 13,20 | 13,40 | 13,20 | 13,40 | -0,74% | - |
| 12.03.2025 | 13,30 | 13,50 | 13,10 | 13,50 | -0,74% | - |
| 11.03.2025 | 13,40 | 13,60 | 13,40 | 13,60 | -1,45% | - |
| 10.03.2025 | 13,50 | 13,90 | 13,50 | 13,80 | 6,98% | - |
| 07.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 06.03.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 0,77% | - |
| 05.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 04.03.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -1,50% | - |
| 03.03.2025 | 13,70 | 13,70 | 13,10 | 13,30 | -1,48% | - |
| 28.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 27.02.2025 | 13,90 | 13,90 | 13,70 | 13,70 | -2,14% | - |
| 26.02.2025 | 14,30 | 14,30 | 14,00 | 14,00 | -4,11% | - |
| 24.02.2025 | 14,50 | 14,60 | 14,50 | 14,60 | -1,35% | - |
| 21.02.2025 | 15,30 | 15,30 | 14,80 | 14,80 | -5,13% | - |
| 20.02.2025 | 15,90 | 15,90 | 15,50 | 15,60 | -4,29% | - |
| 19.02.2025 | 16,40 | 16,40 | 16,20 | 16,30 | -1,21% | - |
| 18.02.2025 | 16,50 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 17.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 14.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 13.02.2025 | 16,10 | 16,80 | 16,10 | 16,70 | 1,83% | - |
| 12.02.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | - |
| 11.02.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 0,00% | - |
| 10.02.2025 | 15,80 | 16,50 | 15,80 | 16,50 | 4,43% | - |
| 07.02.2025 | 15,80 | 16,10 | 15,80 | 15,80 | -1,25% | - |
| 06.02.2025 | 15,80 | 16,10 | 15,80 | 16,00 | 1,27% | - |
| 05.02.2025 | 15,30 | 15,90 | 15,30 | 15,80 | 2,60% | - |
| 04.02.2025 | 15,50 | 15,60 | 15,40 | 15,40 | -1,91% | - |
| 03.02.2025 | 15,60 | 15,80 | 15,60 | 15,70 | -0,63% | - |
| 31.01.2025 | 15,60 | 15,80 | 15,60 | 15,80 | -0,63% | - |
| 30.01.2025 | 15,20 | 15,90 | 15,20 | 15,90 | 3,92% | - |
| 29.01.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -12,07% | - |
| 28.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
| 24.01.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
| 23.01.2025 | 16,30 | 16,90 | 16,30 | 16,80 | 3,07% | - |
| 22.01.2025 | 16,70 | 16,70 | 16,30 | 16,30 | -2,98% | - |
| 21.01.2025 | 16,40 | 16,90 | 16,40 | 16,80 | 2,44% | - |
| 20.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 17.01.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 0,00% | - |
| 16.01.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | - |
| 15.01.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 1,88% | - |
| 14.01.2025 | 16,40 | 16,40 | 15,80 | 16,00 | -3,61% | - |
| 13.01.2025 | 15,90 | 16,60 | 15,90 | 16,60 | 2,47% | - |
| 10.01.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -1,22% | - |
| 09.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 08.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 07.01.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -1,19% | 100,00 |
| 06.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 03.01.2025 | 16,40 | 16,90 | 16,40 | 16,90 | 1,81% | - |
| 02.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 30.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 27.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 23.12.2024 | 16,10 | 16,50 | 16,10 | 16,50 | 3,13% | - |
| 21.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 19.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 18.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 17.12.2024 | 15,90 | 16,60 | 15,90 | 16,60 | -1,19% | - |
| 13.12.2024 | 17,20 | 17,20 | 16,70 | 16,80 | -4,00% | - |
| 12.12.2024 | 17,70 | 17,70 | 17,50 | 17,50 | -3,31% | - |
| 11.12.2024 | 17,90 | 18,10 | 17,90 | 18,10 | -0,55% | - |
| 10.12.2024 | 18,00 | 18,40 | 18,00 | 18,20 | 0,55% | - |
| 09.12.2024 | 17,50 | 18,10 | 17,50 | 18,10 | 2,84% | - |
| 06.12.2024 | 17,70 | 17,90 | 17,60 | 17,60 | -2,22% | - |
| 05.12.2024 | 18,20 | 18,20 | 18,00 | 18,00 | -1,64% | - |
| 04.12.2024 | 17,90 | 18,30 | 17,90 | 18,30 | 1,10% | - |
| 03.12.2024 | 18,30 | 18,30 | 18,10 | 18,10 | -1,63% | - |
| 02.12.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 1,66% | - |
| 29.11.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 28.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 27.11.2024 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | 28,00 |
| 26.11.2024 | 18,20 | 18,30 | 18,10 | 18,20 | 0,55% | - |
| 25.11.2024 | 17,90 | 18,50 | 17,90 | 18,10 | 0,00% | - |
| 22.11.2024 | 18,20 | 18,30 | 18,10 | 18,10 | 0,00% | - |
| 21.11.2024 | 17,30 | 18,10 | 17,30 | 18,10 | 3,43% | - |
| 20.11.2024 | 17,40 | 17,60 | 17,40 | 17,50 | 0,57% | - |
| 19.11.2024 | 17,00 | 17,40 | 17,00 | 17,40 | -1,14% | - |
| 18.11.2024 | 17,80 | 17,80 | 17,60 | 17,60 | -1,68% | - |
| 15.11.2024 | 17,50 | 17,90 | 17,50 | 17,90 | 0,00% | - |
| 14.11.2024 | 18,70 | 18,70 | 17,90 | 17,90 | -5,29% | - |
| 13.11.2024 | 18,70 | 19,00 | 18,70 | 18,90 | 1,07% | - |
| 12.11.2024 | 19,50 | 19,50 | 18,70 | 18,70 | -4,59% | - |