20,495$
-0,02%
Echtzeit-Aktienkurs Ames National Corp
Bid:
Ask:
Aktienkurse zur Ames National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 20,65 | 20,65 | 20,35 | 20,50 | -0,02% | 5.510,00 |
| 30.05.2024 | 20,27 | 20,50 | 19,99 | 20,50 | 1,28% | 11.206,00 |
| 29.05.2024 | 19,97 | 20,52 | 19,85 | 20,24 | 1,10% | 8.697,00 |
| 28.05.2024 | 19,97 | 20,02 | 19,93 | 20,02 | -1,67% | 4.924,00 |
| 24.05.2024 | 20,12 | 20,42 | 19,99 | 20,36 | 0,69% | 6.199,00 |
| 23.05.2024 | 21,16 | 21,16 | 20,22 | 20,22 | -3,48% | 11.644,00 |
| 22.05.2024 | 21,00 | 21,15 | 20,93 | 20,95 | -0,38% | 9.604,00 |
| 21.05.2024 | 21,22 | 21,23 | 21,03 | 21,03 | -0,14% | 4.276,00 |
| 20.05.2024 | 20,97 | 21,26 | 20,88 | 21,06 | 0,29% | 5.868,00 |
| 17.05.2024 | 21,03 | 21,06 | 20,94 | 21,00 | 0,53% | 8.797,00 |
| 16.05.2024 | 20,99 | 21,10 | 20,89 | 20,89 | -0,38% | 12.766,00 |
| 15.05.2024 | 21,70 | 21,70 | 20,85 | 20,97 | -0,85% | 16.253,00 |
| 14.05.2024 | 20,88 | 21,15 | 20,26 | 21,15 | 2,32% | 8.104,00 |
| 13.05.2024 | 21,04 | 21,20 | 20,67 | 20,67 | -1,52% | 12.703,00 |
| 10.05.2024 | 21,00 | 21,11 | 20,70 | 20,99 | 0,03% | 17.798,00 |
| 09.05.2024 | 20,75 | 21,00 | 20,54 | 20,98 | 1,42% | 15.438,00 |
| 08.05.2024 | 20,42 | 20,75 | 20,00 | 20,69 | 0,93% | 12.448,00 |
| 07.05.2024 | 20,61 | 20,62 | 20,34 | 20,50 | 0,39% | 19.360,00 |
| 06.05.2024 | 20,30 | 20,51 | 19,62 | 20,42 | 0,74% | 23.370,00 |
| 03.05.2024 | 19,99 | 20,27 | 19,87 | 20,27 | 1,40% | 6.271,00 |
| 02.05.2024 | 19,41 | 20,00 | 19,17 | 19,99 | 1,99% | 14.317,00 |
| 01.05.2024 | 19,50 | 19,61 | 19,43 | 19,60 | 2,08% | 6.566,00 |
| 30.04.2024 | 19,49 | 19,49 | 19,20 | 19,20 | -2,29% | 7.861,00 |
| 29.04.2024 | 19,80 | 19,80 | 19,47 | 19,65 | -0,46% | 9.002,00 |
| 26.04.2024 | 19,51 | 19,80 | 19,50 | 19,74 | 2,17% | 12.832,00 |
| 25.04.2024 | 19,24 | 19,82 | 19,15 | 19,32 | -0,05% | 7.622,00 |
| 24.04.2024 | 19,50 | 19,50 | 19,25 | 19,33 | -0,72% | 11.661,00 |
| 23.04.2024 | 19,50 | 19,59 | 19,26 | 19,47 | 2,26% | 3.859,00 |
| 22.04.2024 | 19,11 | 19,52 | 19,04 | 19,04 | -0,73% | 2.803,00 |
| 19.04.2024 | 18,95 | 19,24 | 18,95 | 19,18 | 0,63% | 5.582,00 |
| 18.04.2024 | 18,98 | 19,25 | 18,90 | 19,06 | 0,32% | 13.494,00 |
| 17.04.2024 | 18,90 | 19,21 | 18,90 | 19,00 | -0,31% | 5.532,00 |
| 16.04.2024 | 18,93 | 19,25 | 18,93 | 19,06 | 0,05% | 5.636,00 |
| 15.04.2024 | 19,21 | 19,38 | 18,99 | 19,05 | -1,30% | 4.483,00 |
| 12.04.2024 | 19,46 | 19,89 | 18,91 | 19,30 | 0,89% | 10.245,00 |
| 11.04.2024 | 19,00 | 19,49 | 19,00 | 19,13 | -0,67% | 12.618,00 |
| 10.04.2024 | 19,56 | 19,92 | 18,81 | 19,26 | -3,87% | 11.164,00 |
| 09.04.2024 | 20,23 | 20,23 | 19,43 | 20,04 | -0,82% | 2.796,00 |
| 08.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,07% | 1.073,00 |
| 05.04.2024 | 19,92 | 20,06 | 19,79 | 19,79 | -0,50% | 5.677,00 |
| 04.04.2024 | 20,09 | 20,20 | 19,85 | 19,89 | 1,12% | 9.842,00 |
| 03.04.2024 | 19,60 | 19,98 | 19,51 | 19,67 | 1,24% | 11.156,00 |
| 02.04.2024 | 19,75 | 19,96 | 19,43 | 19,43 | -1,22% | 10.456,00 |
| 01.04.2024 | 20,06 | 20,06 | 19,60 | 19,67 | -2,53% | 10.344,00 |
| 28.03.2024 | 19,99 | 20,30 | 19,91 | 20,18 | 0,82% | 16.633,00 |
| 27.03.2024 | 19,59 | 20,09 | 19,59 | 20,02 | 0,88% | 11.194,00 |
| 26.03.2024 | 19,90 | 19,99 | 19,70 | 19,84 | 0,76% | 8.533,00 |
| 25.03.2024 | 19,97 | 20,01 | 19,09 | 19,69 | -3,12% | 13.271,00 |
| 22.03.2024 | 20,96 | 20,96 | 20,12 | 20,33 | -1,79% | 4.767,00 |
| 21.03.2024 | 20,18 | 21,13 | 20,11 | 20,70 | 0,41% | 9.352,00 |
| 20.03.2024 | 20,57 | 20,88 | 20,50 | 20,61 | -1,39% | 8.629,00 |
| 19.03.2024 | 20,06 | 20,99 | 20,06 | 20,90 | 2,96% | 9.500,00 |
| 18.03.2024 | 20,42 | 20,42 | 20,25 | 20,30 | -1,22% | 5.816,00 |
| 15.03.2024 | 19,18 | 20,70 | 19,18 | 20,55 | 6,48% | 43.223,00 |
| 14.03.2024 | 19,55 | 20,00 | 19,19 | 19,30 | -1,28% | 8.098,00 |
| 13.03.2024 | 19,16 | 19,56 | 19,16 | 19,55 | 2,09% | 7.117,00 |
| 12.03.2024 | 18,98 | 19,26 | 18,98 | 19,15 | 1,11% | 5.606,00 |
| 11.03.2024 | 18,84 | 19,27 | 18,82 | 18,94 | 0,16% | 15.035,00 |
| 08.03.2024 | 18,92 | 19,00 | 18,91 | 18,91 | 1,50% | 5.362,00 |
| 07.03.2024 | 18,61 | 18,74 | 18,51 | 18,63 | 1,91% | 6.437,00 |
| 06.03.2024 | 18,59 | 18,66 | 18,28 | 18,28 | -0,15% | 4.981,00 |
| 05.03.2024 | 18,56 | 19,00 | 18,26 | 18,31 | -2,36% | 11.359,00 |
| 04.03.2024 | 18,56 | 18,80 | 18,56 | 18,75 | -0,27% | 3.057,00 |
| 01.03.2024 | 18,94 | 18,94 | 18,60 | 18,80 | -1,34% | 5.358,00 |
| 29.02.2024 | 18,66 | 19,06 | 18,66 | 19,06 | 3,22% | 3.841,00 |
| 28.02.2024 | 18,73 | 19,08 | 18,41 | 18,46 | -1,36% | 22.693,00 |
| 27.02.2024 | 18,86 | 19,11 | 18,71 | 18,72 | -0,45% | 8.533,00 |
| 26.02.2024 | 18,44 | 18,86 | 18,44 | 18,80 | 0,91% | 7.662,00 |
| 23.02.2024 | 18,56 | 18,84 | 18,41 | 18,63 | 1,03% | 10.531,00 |
| 22.02.2024 | 18,22 | 18,75 | 18,22 | 18,44 | 0,05% | 28.935,00 |
| 21.02.2024 | 18,12 | 18,49 | 18,12 | 18,43 | 1,99% | 10.940,00 |
| 20.02.2024 | 18,01 | 18,60 | 18,01 | 18,07 | -1,15% | 13.184,00 |
| 16.02.2024 | 18,60 | 18,94 | 18,11 | 18,28 | -2,14% | 15.581,00 |
| 15.02.2024 | 19,00 | 19,00 | 18,41 | 18,68 | -0,11% | 32.082,00 |
| 14.02.2024 | 18,70 | 18,70 | 18,18 | 18,70 | 4,64% | 10.162,00 |
| 13.02.2024 | 18,51 | 19,30 | 17,74 | 17,87 | -5,55% | 18.891,00 |
| 12.02.2024 | 18,00 | 19,41 | 18,00 | 18,92 | 4,36% | 11.075,00 |
| 09.02.2024 | 18,16 | 18,38 | 18,09 | 18,13 | 0,06% | 29.577,00 |
| 08.02.2024 | 18,00 | 18,75 | 18,00 | 18,12 | -0,71% | 3.411,00 |
| 07.02.2024 | 18,79 | 18,79 | 18,17 | 18,25 | -3,31% | 11.128,00 |
| 06.02.2024 | 18,71 | 19,12 | 18,50 | 18,88 | -1,07% | 21.281,00 |
| 05.02.2024 | 19,40 | 19,91 | 18,86 | 19,08 | -2,60% | 8.632,00 |
| 02.02.2024 | 19,72 | 20,31 | 19,59 | 19,59 | -2,34% | 9.662,00 |
| 01.02.2024 | 20,70 | 20,71 | 19,92 | 20,06 | -5,20% | 14.940,00 |
| 31.01.2024 | 21,78 | 22,19 | 21,16 | 21,16 | -4,86% | 13.924,00 |
| 30.01.2024 | 21,82 | 22,41 | 21,74 | 22,24 | 2,68% | 21.005,00 |
| 29.01.2024 | 21,45 | 21,90 | 21,15 | 21,66 | 1,36% | 10.181,00 |
| 26.01.2024 | 21,29 | 21,39 | 20,86 | 21,37 | 2,25% | 7.688,00 |
| 25.01.2024 | 21,20 | 21,20 | 20,81 | 20,90 | -0,19% | 10.197,00 |
| 24.01.2024 | 20,86 | 21,30 | 20,84 | 20,94 | 0,92% | 10.657,00 |
| 23.01.2024 | 20,74 | 21,39 | 20,41 | 20,75 | 1,02% | 9.820,00 |
| 22.01.2024 | 19,97 | 20,54 | 19,59 | 20,54 | 4,64% | 9.207,00 |
| 19.01.2024 | 19,57 | 19,75 | 19,34 | 19,63 | 1,76% | 5.089,00 |
| 18.01.2024 | 19,34 | 19,41 | 19,29 | 19,29 | -0,10% | 6.395,00 |
| 17.01.2024 | 19,13 | 19,57 | 19,13 | 19,31 | -0,36% | 6.142,00 |
| 16.01.2024 | 19,72 | 19,81 | 19,20 | 19,38 | -2,37% | 7.730,00 |
| 12.01.2024 | 20,07 | 20,16 | 19,75 | 19,85 | -0,23% | 6.305,00 |
| 11.01.2024 | 19,88 | 20,10 | 19,65 | 19,90 | -1,02% | 4.826,00 |
| 10.01.2024 | 20,32 | 20,32 | 19,89 | 20,10 | -0,50% | 10.331,00 |
| 09.01.2024 | 20,44 | 20,87 | 20,10 | 20,20 | -2,08% | 6.835,00 |