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