Echtzeit-Aktienkurs American National Bankshares
Bid:
Ask:
Aktienkurse zur American National Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,93 | 31,94 | 30,71 | 31,09 | -1,25% | - |
| 25.02.2021 | 30,92 | 32,35 | 30,90 | 31,48 | -2,58% | - |
| 24.02.2021 | 30,53 | 32,39 | 0,00 | 32,32 | 6,95% | - |
| 23.02.2021 | 29,91 | 30,50 | 29,74 | 30,22 | 0,75% | - |
| 22.02.2021 | 29,99 | 29,99 | 29,99 | 29,99 | 1,39% | - |
| 19.02.2021 | 29,63 | 29,86 | 29,35 | 29,58 | 1,46% | - |
| 18.02.2021 | 29,46 | 30,06 | 29,16 | 29,16 | -0,26% | - |
| 17.02.2021 | 29,48 | 29,76 | 29,03 | 29,23 | 0,15% | - |
| 16.02.2021 | 29,56 | 29,74 | 28,98 | 29,19 | -1,17% | - |
| 12.02.2021 | 29,29 | 29,63 | 29,10 | 29,53 | -0,15% | - |
| 11.02.2021 | 30,06 | 30,16 | 29,30 | 29,58 | -0,79% | - |
| 10.02.2021 | 29,94 | 30,33 | 29,46 | 29,81 | -2,01% | - |
| 09.02.2021 | 30,38 | 30,68 | 0,00 | 30,42 | 1,33% | - |
| 08.02.2021 | 29,68 | 30,38 | 29,63 | 30,02 | 2,09% | - |
| 05.02.2021 | 29,45 | 29,94 | 29,32 | 29,41 | 0,27% | - |
| 04.02.2021 | 29,07 | 29,33 | 29,07 | 29,33 | 1,79% | - |
| 03.02.2021 | 28,96 | 29,10 | 28,32 | 28,81 | -1,22% | - |
| 02.02.2021 | 28,95 | 29,30 | 28,63 | 29,17 | 1,66% | - |
| 01.02.2021 | 28,08 | 28,75 | 27,79 | 28,69 | 1,74% | - |
| 29.01.2021 | 28,65 | 28,81 | 27,97 | 28,20 | -1,79% | - |
| 28.01.2021 | 29,06 | 29,60 | 28,50 | 28,72 | 1,39% | - |
| 27.01.2021 | 27,83 | 28,84 | 27,83 | 28,32 | 0,21% | - |
| 26.01.2021 | 28,49 | 28,49 | 28,25 | 28,26 | 0,80% | - |
| 25.01.2021 | 27,68 | 28,60 | 27,40 | 28,04 | 1,14% | - |
| 22.01.2021 | 27,70 | 27,72 | 27,07 | 27,72 | -0,61% | - |
| 21.01.2021 | 27,77 | 28,02 | 27,53 | 27,89 | 0,60% | - |
| 20.01.2021 | 27,65 | 28,14 | 27,48 | 27,73 | 0,74% | - |
| 19.01.2021 | 27,55 | 27,98 | 26,82 | 27,52 | -1,02% | - |
| 15.01.2021 | 28,09 | 28,51 | 27,60 | 27,81 | -2,30% | - |
| 14.01.2021 | 28,57 | 29,45 | 28,20 | 28,46 | 2,80% | - |
| 13.01.2021 | 28,02 | 28,33 | 27,52 | 27,69 | -2,43% | - |
| 12.01.2021 | 28,05 | 28,59 | 27,92 | 28,38 | 2,51% | - |
| 11.01.2021 | 27,87 | 28,32 | 27,67 | 27,68 | -1,93% | - |
| 08.01.2021 | 28,42 | 28,63 | 27,57 | 28,23 | -4,03% | - |
| 07.01.2021 | 28,80 | 29,46 | 28,57 | 29,41 | 2,85% | - |
| 06.01.2021 | 28,44 | 29,25 | 28,10 | 28,60 | 7,28% | - |
| 05.01.2021 | 26,25 | 27,17 | 26,17 | 26,66 | 1,60% | - |
| 04.01.2021 | 26,71 | 26,71 | 25,95 | 26,24 | -0,08% | - |
| 31.12.2020 | 26,30 | 26,68 | 26,23 | 26,26 | -1,48% | - |
| 30.12.2020 | 26,74 | 26,83 | 26,49 | 26,65 | 0,91% | - |
| 29.12.2020 | 26,43 | 26,46 | 26,16 | 26,41 | -1,29% | - |
| 28.12.2020 | 26,76 | 26,76 | 26,76 | 26,76 | 1,46% | - |
| 24.12.2020 | 26,57 | 28,41 | 26,00 | 26,37 | -1,66% | - |
| 23.12.2020 | 26,54 | 26,82 | 26,37 | 26,82 | 2,15% | - |
| 22.12.2020 | 26,44 | 26,49 | 26,19 | 26,25 | -0,42% | - |
| 21.12.2020 | 26,71 | 26,88 | 26,29 | 26,36 | -2,78% | - |
| 18.12.2020 | 27,47 | 27,86 | 26,88 | 27,12 | -1,29% | - |
| 17.12.2020 | 27,31 | 27,51 | 27,10 | 27,47 | 0,73% | - |
| 16.12.2020 | 27,40 | 27,50 | 26,64 | 27,27 | -0,40% | - |
| 15.12.2020 | 26,67 | 27,68 | 26,65 | 27,38 | 2,60% | - |
| 14.12.2020 | 26,90 | 27,04 | 26,55 | 26,69 | -0,35% | - |
| 11.12.2020 | 26,65 | 27,06 | 26,56 | 26,78 | -1,78% | - |
| 10.12.2020 | 27,37 | 27,55 | 27,17 | 27,27 | -0,73% | - |
| 09.12.2020 | 27,61 | 27,76 | 27,33 | 27,47 | 7,14% | - |
| 08.12.2020 | 27,81 | 28,29 | 25,58 | 25,64 | -6,37% | - |
| 07.12.2020 | 27,14 | 27,64 | 27,09 | 27,38 | -0,07% | - |
| 04.12.2020 | 27,04 | 27,44 | 26,99 | 27,40 | 3,03% | - |
| 03.12.2020 | 26,75 | 26,83 | 26,57 | 26,60 | 0,72% | - |
| 02.12.2020 | 26,13 | 30,70 | 26,13 | 26,41 | -0,81% | - |
| 01.12.2020 | 26,81 | 26,83 | 26,24 | 26,62 | 0,97% | - |
| 30.11.2020 | 26,60 | 26,81 | 26,34 | 26,37 | -14,05% | - |
| 27.11.2020 | 27,08 | 33,34 | 26,12 | 30,68 | 8,99% | - |
| 25.11.2020 | 27,12 | 28,15 | 27,12 | 28,15 | -0,30% | - |
| 24.11.2020 | 28,25 | 28,89 | 28,11 | 28,23 | 5,55% | - |
| 23.11.2020 | 26,82 | 27,24 | 26,49 | 26,75 | 0,47% | - |
| 20.11.2020 | 26,85 | 27,21 | 26,40 | 26,62 | -1,77% | - |
| 19.11.2020 | 27,10 | 27,10 | 27,10 | 27,10 | -1,72% | - |
| 18.11.2020 | 28,60 | 28,60 | 27,16 | 27,58 | -3,01% | - |
| 17.11.2020 | 29,18 | 29,18 | 28,43 | 28,43 | 0,34% | - |
| 16.11.2020 | 27,24 | 28,34 | 26,96 | 28,34 | 9,66% | - |
| 13.11.2020 | 26,00 | 26,61 | 25,42 | 25,84 | -1,37% | - |
| 12.11.2020 | 26,22 | 26,62 | 25,11 | 26,20 | -0,91% | - |
| 11.11.2020 | 24,86 | 26,87 | 24,85 | 26,44 | 2,16% | - |
| 10.11.2020 | 25,35 | 26,25 | 24,91 | 25,88 | 6,55% | - |
| 09.11.2020 | 25,42 | 25,95 | 24,14 | 24,29 | 4,65% | - |
| 06.11.2020 | 23,01 | 23,78 | 23,01 | 23,21 | -1,44% | - |
| 05.11.2020 | 23,21 | 24,01 | 22,87 | 23,55 | 3,06% | - |
| 04.11.2020 | 23,98 | 23,98 | 22,56 | 22,85 | -7,38% | - |
| 03.11.2020 | 24,48 | 24,81 | 23,69 | 24,67 | 5,27% | - |
| 02.11.2020 | 23,00 | 23,68 | 22,74 | 23,44 | 4,16% | - |
| 30.10.2020 | 22,66 | 23,20 | 22,32 | 22,50 | -1,47% | - |
| 29.10.2020 | 22,30 | 23,10 | 21,92 | 22,84 | 3,07% | - |
| 28.10.2020 | 22,44 | 22,48 | 22,05 | 22,16 | -3,84% | - |
| 27.10.2020 | 23,44 | 23,58 | 22,75 | 23,04 | -0,54% | - |
| 26.10.2020 | 24,00 | 24,02 | 23,08 | 23,17 | -5,91% | - |
| 23.10.2020 | 24,82 | 25,09 | 24,08 | 24,62 | 0,31% | - |
| 22.10.2020 | 23,41 | 24,83 | 23,41 | 24,55 | 6,93% | - |
| 21.10.2020 | 22,76 | 23,30 | 22,76 | 22,96 | 1,50% | - |
| 20.10.2020 | 22,71 | 22,99 | 22,62 | 22,62 | -0,70% | - |
| 19.10.2020 | 0,00 | 22,93 | 0,00 | 22,78 | 0,22% | - |
| 16.10.2020 | 22,45 | 22,84 | 22,40 | 22,73 | 1,41% | - |
| 15.10.2020 | 22,34 | 22,87 | 22,25 | 22,41 | -1,52% | - |
| 14.10.2020 | 0,00 | 22,76 | 0,00 | 22,76 | 2,55% | - |
| 13.10.2020 | 22,50 | 22,50 | 21,93 | 22,19 | -0,85% | - |
| 12.10.2020 | 21,79 | 22,64 | 21,79 | 22,38 | 0,38% | - |
| 09.10.2020 | 22,12 | 22,62 | 22,12 | 22,30 | -1,26% | - |
| 08.10.2020 | 21,76 | 22,71 | 21,76 | 22,58 | 0,87% | - |
| 07.10.2020 | 23,24 | 23,24 | 22,16 | 22,39 | -0,36% | - |
| 06.10.2020 | 22,49 | 22,84 | 22,25 | 22,47 | 0,54% | - |
| 05.10.2020 | 23,00 | 23,00 | 21,88 | 22,35 | 2,81% | - |