23,100€
-2,53%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 23,10 | 23,30 | 23,00 | 23,10 | -2,53% | - |
| 05.11.2026 | 23,90 | 24,40 | 23,50 | 23,70 | 6,28% | - |
| 04.11.2026 | 21,50 | 22,70 | 21,30 | 22,30 | 3,24% | - |
| 03.11.2026 | 21,70 | 21,90 | 21,20 | 21,60 | -2,26% | - |
| 02.11.2026 | 21,50 | 22,10 | 21,30 | 22,10 | 5,24% | - |
| 30.10.2026 | 20,90 | 21,10 | 20,50 | 21,00 | -1,41% | - |
| 29.10.2026 | 21,00 | 21,90 | 20,90 | 21,30 | 2,90% | - |
| 28.10.2026 | 19,50 | 21,40 | 19,40 | 20,70 | 4,55% | - |
| 27.10.2026 | 20,10 | 20,80 | 19,70 | 19,80 | -1,74% | - |
| 26.10.2026 | 19,90 | 20,15 | 19,20 | 20,15 | 5,77% | - |
| 23.10.2026 | 19,10 | 19,20 | 18,80 | 19,05 | 1,87% | - |
| 22.10.2026 | 17,90 | 18,75 | 17,80 | 18,70 | 1,63% | - |
| 21.10.2026 | 18,50 | 18,60 | 18,15 | 18,40 | -0,27% | - |
| 20.10.2026 | 18,20 | 18,70 | 17,85 | 18,45 | 1,10% | - |
| 19.10.2026 | 18,20 | 18,40 | 18,05 | 18,25 | -3,44% | - |
| 16.10.2026 | 18,80 | 19,05 | 18,70 | 18,90 | -1,05% | - |
| 15.10.2026 | 18,10 | 19,25 | 18,00 | 19,10 | 4,09% | - |
| 14.10.2026 | 18,00 | 18,40 | 17,95 | 18,35 | 1,10% | - |
| 13.10.2026 | 18,20 | 18,40 | 18,05 | 18,15 | -1,09% | - |
| 12.10.2026 | 18,20 | 18,55 | 18,05 | 18,35 | -0,27% | - |
| 09.10.2026 | 18,30 | 18,50 | 18,05 | 18,40 | 1,10% | - |
| 08.10.2026 | 18,00 | 18,40 | 17,90 | 18,20 | 0,00% | - |
| 07.10.2026 | 17,90 | 18,30 | 17,70 | 18,20 | -0,27% | - |
| 06.10.2026 | 18,60 | 18,85 | 18,05 | 18,25 | -2,14% | - |
| 05.10.2026 | 18,30 | 18,70 | 18,10 | 18,65 | 0,54% | - |
| 02.10.2026 | 19,10 | 19,30 | 18,50 | 18,55 | -2,62% | - |
| 01.10.2026 | 19,00 | 19,25 | 18,50 | 19,05 | 3,81% | - |
| 30.09.2026 | 18,60 | 18,95 | 18,10 | 18,35 | 2,23% | - |
| 29.09.2026 | 17,70 | 18,30 | 17,15 | 17,95 | 4,66% | - |
| 28.09.2026 | 17,10 | 17,40 | 16,95 | 17,15 | -2,00% | - |
| 25.09.2026 | 17,80 | 17,95 | 17,40 | 17,50 | -3,31% | - |
| 24.09.2026 | 18,90 | 19,10 | 18,05 | 18,10 | -3,47% | - |
| 23.09.2026 | 19,20 | 19,40 | 18,75 | 18,75 | -1,57% | - |
| 22.09.2026 | 18,60 | 19,05 | 18,50 | 19,05 | 2,14% | - |
| 21.09.2026 | 18,10 | 18,80 | 17,95 | 18,65 | 3,90% | - |
| 18.09.2026 | 18,40 | 18,60 | 17,95 | 17,95 | -3,75% | - |
| 17.09.2026 | 19,40 | 19,60 | 18,65 | 18,65 | -2,61% | - |
| 16.09.2026 | 19,10 | 19,30 | 18,70 | 19,15 | 0,52% | - |
| 15.09.2026 | 19,40 | 19,60 | 18,80 | 19,05 | 0,26% | - |
| 14.09.2026 | 18,20 | 19,10 | 18,10 | 19,00 | 3,83% | - |
| 11.09.2026 | 18,50 | 18,60 | 18,20 | 18,30 | 1,39% | - |
| 10.09.2026 | 18,10 | 18,25 | 17,90 | 18,05 | -0,55% | - |
| 09.09.2026 | 18,30 | 18,60 | 17,55 | 18,15 | 0,83% | - |
| 08.09.2026 | 18,60 | 18,80 | 17,95 | 18,00 | -3,23% | - |
| 07.09.2026 | 18,70 | 18,70 | 18,60 | 18,60 | 3,05% | - |
| 04.09.2026 | 18,40 | 18,55 | 17,50 | 18,05 | -2,17% | - |
| 03.09.2026 | 17,30 | 18,55 | 16,90 | 18,45 | 6,34% | - |
| 02.09.2026 | 17,70 | 18,05 | 17,25 | 17,35 | -3,88% | - |
| 01.09.2026 | 18,10 | 18,30 | 17,80 | 18,05 | -1,63% | - |
| 31.08.2026 | 18,90 | 19,05 | 18,00 | 18,35 | -3,42% | - |
| 28.08.2026 | 18,90 | 19,10 | 18,65 | 19,00 | -0,52% | - |
| 27.08.2026 | 19,10 | 19,20 | 18,65 | 19,10 | 2,69% | - |
| 26.08.2026 | 18,90 | 19,75 | 17,95 | 18,60 | -1,59% | - |
| 25.08.2026 | 18,90 | 19,70 | 18,45 | 18,90 | 0,80% | - |
| 24.08.2026 | 18,90 | 19,35 | 18,70 | 18,75 | -0,79% | - |
| 21.08.2026 | 18,80 | 19,15 | 18,35 | 18,90 | 1,61% | - |
| 20.08.2026 | 18,90 | 19,10 | 18,10 | 18,60 | -2,11% | - |
| 19.08.2026 | 19,00 | 19,75 | 18,05 | 19,00 | -2,31% | - |
| 18.08.2026 | 18,80 | 19,80 | 17,95 | 19,45 | 5,14% | - |
| 17.08.2026 | 18,40 | 18,85 | 18,10 | 18,50 | -0,54% | - |
| 14.08.2026 | 18,60 | 18,70 | 18,25 | 18,60 | 1,36% | - |
| 13.08.2026 | 18,00 | 18,35 | 17,55 | 18,35 | 5,76% | - |
| 12.08.2026 | 18,60 | 18,80 | 17,10 | 17,35 | -6,22% | - |
| 11.08.2026 | 18,30 | 18,65 | 17,90 | 18,50 | 3,64% | - |
| 10.08.2026 | 17,70 | 18,00 | 17,50 | 17,85 | 8,18% | - |
| 07.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 06.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 05.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 04.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 03.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 31.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 30.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -17,37% | - |
| 29.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 5,56% | - |
| 28.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 27.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 24.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 23.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 22.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 21.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 20.07.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 17.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 16.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 15.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 14.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 13.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 10.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 09.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 08.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 07.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 06.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 03.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 02.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 01.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 30.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 29.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | - |
| 26.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 25.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 4,62% | - |
| 24.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 6,13% | - |
| 23.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 22.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |