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