14,050€
2,55%
Echtzeit-Aktienkurs National Research Corp
Bid:
Ask:
Aktienkurse zur National Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,78% | - |
| 25.02.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -1,37% | - |
| 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 | 4,82% | - |
| 27.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 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% | - |
| 11.11.2024 | 18,20 | 19,60 | 18,20 | 19,60 | 7,69% | - |
| 08.11.2024 | 18,10 | 18,30 | 18,10 | 18,20 | 0,55% | - |
| 07.11.2024 | 18,50 | 18,50 | 17,90 | 18,10 | 4,62% | - |
| 06.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 05.11.2024 | 16,60 | 17,20 | 16,60 | 17,20 | 2,99% | - |
| 04.11.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 0,00% | - |
| 01.11.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 1,21% | - |
| 31.10.2024 | 16,10 | 16,50 | 16,10 | 16,50 | 1,23% | - |
| 30.10.2024 | 16,00 | 16,30 | 16,00 | 16,30 | -3,55% | - |
| 29.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 28.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 25.10.2024 | 16,50 | 16,50 | 16,30 | 16,30 | -1,81% | - |
| 24.10.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -1,78% | - |
| 23.10.2024 | 16,90 | 17,00 | 16,80 | 16,90 | -0,59% | - |
| 22.10.2024 | 17,00 | 17,00 | 16,90 | 17,00 | -5,03% | - |
| 18.10.2024 | 17,70 | 17,90 | 17,70 | 17,90 | 0,00% | - |
| 17.10.2024 | 17,40 | 17,90 | 17,40 | 17,90 | 1,13% | - |
| 16.10.2024 | 17,40 | 17,70 | 17,40 | 17,70 | 4,12% | - |
| 15.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 14.10.2024 | 16,80 | 17,30 | 16,80 | 17,20 | 0,58% | - |
| 11.10.2024 | 16,70 | 17,10 | 16,70 | 17,10 | 0,59% | - |
| 10.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 09.10.2024 | 17,30 | 17,60 | 17,20 | 17,30 | -1,14% | - |
| 08.10.2024 | 17,30 | 17,60 | 17,30 | 17,50 | 0,57% | - |
| 07.10.2024 | 17,70 | 17,70 | 17,40 | 17,40 | -2,79% | - |
| 04.10.2024 | 17,90 | 18,20 | 17,90 | 17,90 | -0,56% | - |
| 03.10.2024 | 18,60 | 18,60 | 18,00 | 18,00 | -5,26% | - |