Echtzeit-Aktienkurs National Commerce Corp
Bid:
Ask:
Aktienkurse zur National Commerce Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2019 | 39,10 | 39,46 | 38,46 | 39,24 | -0,18% | 14.679,00 |
| 28.03.2019 | 38,99 | 39,33 | 38,61 | 39,31 | 0,95% | 2.448,00 |
| 27.03.2019 | 38,94 | 38,95 | 38,94 | 38,94 | 0,15% | 1.536,00 |
| 26.03.2019 | 38,52 | 38,88 | 38,45 | 38,88 | 2,26% | 1.691,00 |
| 25.03.2019 | 38,04 | 38,24 | 38,02 | 38,02 | -0,81% | 1.470,00 |
| 22.03.2019 | 38,94 | 38,94 | 37,90 | 38,33 | -4,49% | 2.828,00 |
| 21.03.2019 | 40,36 | 40,52 | 40,13 | 40,13 | 0,50% | 1.105,00 |
| 20.03.2019 | 40,70 | 41,05 | 39,93 | 39,93 | -3,01% | 2.067,00 |
| 19.03.2019 | 42,45 | 42,45 | 41,17 | 41,17 | -3,85% | 2.943,00 |
| 18.03.2019 | 43,35 | 43,35 | 42,70 | 42,82 | 0,23% | 2.531,00 |
| 15.03.2019 | 42,31 | 42,80 | 42,31 | 42,72 | 1,30% | 2.767,00 |
| 14.03.2019 | 42,02 | 42,17 | 41,99 | 42,17 | 0,05% | 2.850,00 |
| 13.03.2019 | 41,95 | 42,33 | 41,95 | 42,15 | 0,69% | 3.366,00 |
| 12.03.2019 | 41,86 | 41,86 | 41,86 | 41,86 | -0,31% | 754,00 |
| 11.03.2019 | 41,90 | 42,04 | 41,90 | 41,99 | 0,36% | 3.501,00 |
| 08.03.2019 | 41,62 | 41,85 | 41,62 | 41,84 | 1,06% | 2.206,00 |
| 07.03.2019 | 41,93 | 42,19 | 41,40 | 41,40 | -2,45% | 1.188,00 |
| 06.03.2019 | 43,27 | 43,30 | 42,40 | 42,44 | -1,96% | 3.246,00 |
| 05.03.2019 | 43,00 | 43,38 | 43,00 | 43,29 | 0,86% | 3.837,00 |
| 04.03.2019 | 43,12 | 43,12 | 42,92 | 42,92 | -1,42% | 1.458,00 |
| 01.03.2019 | 43,40 | 43,55 | 43,39 | 43,54 | -0,23% | 2.458,00 |
| 28.02.2019 | 43,42 | 43,75 | 43,42 | 43,64 | 0,88% | 2.270,00 |
| 27.02.2019 | 42,71 | 43,26 | 42,60 | 43,26 | 1,38% | 1.228,00 |
| 26.02.2019 | 43,41 | 43,41 | 42,66 | 42,67 | -2,07% | 1.053,00 |
| 25.02.2019 | 43,89 | 44,00 | 43,56 | 43,57 | -0,14% | 3.608,00 |
| 22.02.2019 | 43,46 | 43,67 | 43,46 | 43,63 | 0,62% | 886,00 |
| 21.02.2019 | 43,57 | 43,57 | 43,32 | 43,36 | -0,85% | 888,00 |
| 20.02.2019 | 43,41 | 43,83 | 43,41 | 43,73 | 0,60% | 1.931,00 |
| 19.02.2019 | 42,96 | 43,47 | 42,96 | 43,47 | 0,60% | 4.466,00 |
| 15.02.2019 | 43,15 | 43,36 | 43,09 | 43,21 | -0,02% | 4.404,00 |
| 14.02.2019 | 42,89 | 43,22 | 42,88 | 43,22 | -1,12% | 926,00 |
| 13.02.2019 | 43,37 | 43,85 | 43,00 | 43,71 | 0,85% | 4.293,00 |
| 12.02.2019 | 42,86 | 43,41 | 42,86 | 43,34 | 1,62% | 2.304,00 |
| 11.02.2019 | 42,00 | 42,65 | 42,00 | 42,65 | 1,60% | 2.195,00 |
| 08.02.2019 | 41,88 | 41,99 | 41,46 | 41,98 | 0,19% | 3.546,00 |
| 07.02.2019 | 41,49 | 41,94 | 41,49 | 41,90 | 2,32% | 1.746,00 |
| 06.02.2019 | 40,69 | 41,05 | 40,69 | 40,95 | 0,23% | 3.722,00 |
| 05.02.2019 | 40,89 | 41,02 | 40,86 | 40,86 | -0,06% | 14.596,00 |
| 04.02.2019 | 40,54 | 40,88 | 40,51 | 40,88 | 0,71% | 2.116,00 |
| 01.02.2019 | 41,00 | 41,11 | 40,59 | 40,59 | -0,42% | 4.327,00 |
| 31.01.2019 | 40,87 | 40,87 | 40,02 | 40,76 | 0,12% | 6.597,00 |
| 30.01.2019 | 40,62 | 40,71 | 40,33 | 40,71 | 0,67% | 3.797,00 |
| 29.01.2019 | 40,13 | 40,56 | 40,13 | 40,44 | 1,20% | 1.750,00 |
| 28.01.2019 | 39,60 | 40,18 | 39,35 | 39,96 | 0,68% | 1.431,00 |
| 25.01.2019 | 39,36 | 39,84 | 39,36 | 39,69 | 1,69% | 2.951,00 |
| 24.01.2019 | 39,45 | 39,45 | 39,03 | 39,03 | -1,39% | 1.312,00 |
| 23.01.2019 | 39,86 | 39,86 | 39,20 | 39,58 | 1,18% | 2.957,00 |
| 22.01.2019 | 39,11 | 39,43 | 39,04 | 39,12 | -0,33% | 1.934,00 |
| 18.01.2019 | 39,29 | 39,29 | 38,93 | 39,25 | 0,80% | 1.770,00 |
| 17.01.2019 | 38,84 | 39,02 | 38,76 | 38,94 | -0,21% | 999,00 |
| 16.01.2019 | 38,66 | 39,02 | 38,66 | 39,02 | 2,25% | 1.040,00 |
| 15.01.2019 | 37,92 | 38,16 | 37,92 | 38,16 | 0,58% | 491,00 |
| 14.01.2019 | 37,95 | 37,97 | 37,87 | 37,94 | 0,85% | 1.237,00 |
| 11.01.2019 | 37,29 | 37,64 | 37,29 | 37,62 | -0,21% | 1.843,00 |
| 10.01.2019 | 37,79 | 37,86 | 37,70 | 37,70 | -0,76% | 952,00 |
| 09.01.2019 | 37,97 | 37,99 | 37,97 | 37,99 | 0,94% | 393,00 |
| 08.01.2019 | 38,07 | 38,07 | 37,58 | 37,64 | -0,93% | 1.148,00 |
| 07.01.2019 | 37,76 | 38,08 | 37,52 | 37,99 | 1,52% | 4.806,00 |
| 04.01.2019 | 36,66 | 37,42 | 36,66 | 37,42 | 3,03% | 4.603,00 |
| 03.01.2019 | 36,00 | 36,38 | 35,93 | 36,32 | 0,00% | 2.819,00 |
| 02.01.2019 | 36,24 | 36,32 | 36,05 | 36,32 | 1,11% | 1.402,00 |
| 31.12.2018 | 35,72 | 35,95 | 35,66 | 35,92 | 0,96% | 1.451,00 |
| 28.12.2018 | 35,99 | 35,99 | 35,58 | 35,58 | 1,57% | 1.020,00 |
| 27.12.2018 | 35,25 | 35,25 | 34,01 | 35,03 | -2,10% | 3.041,00 |
| 26.12.2018 | 33,88 | 36,03 | 33,88 | 35,78 | 5,64% | 3.024,00 |
| 24.12.2018 | 34,44 | 34,44 | 33,85 | 33,87 | -1,20% | 696,00 |
| 21.12.2018 | 34,01 | 34,28 | 33,85 | 34,28 | 0,88% | 2.524,00 |
| 20.12.2018 | 33,68 | 34,12 | 33,41 | 33,98 | 0,18% | 1.769,00 |
| 19.12.2018 | 35,06 | 35,06 | 33,73 | 33,92 | -3,47% | 1.024,00 |
| 18.12.2018 | 35,80 | 35,80 | 34,56 | 35,14 | -0,99% | 3.834,00 |
| 17.12.2018 | 36,51 | 36,71 | 35,35 | 35,49 | -2,61% | 5.406,00 |
| 14.12.2018 | 37,49 | 37,49 | 36,44 | 36,44 | -2,02% | 1.706,00 |
| 13.12.2018 | 37,70 | 37,70 | 37,18 | 37,19 | -2,29% | 1.863,00 |
| 12.12.2018 | 37,79 | 38,47 | 37,79 | 38,06 | 1,20% | 2.439,00 |
| 11.12.2018 | 38,99 | 38,99 | 37,61 | 37,61 | -2,06% | 2.952,00 |
| 10.12.2018 | 38,57 | 38,58 | 37,69 | 38,40 | -0,34% | 11.856,00 |
| 07.12.2018 | 39,93 | 39,93 | 38,53 | 38,53 | -4,58% | 3.289,00 |
| 06.12.2018 | 38,99 | 40,60 | 38,62 | 40,38 | 1,58% | 10.276,00 |
| 04.12.2018 | 41,86 | 41,86 | 39,23 | 39,75 | -5,64% | 8.044,00 |
| 03.12.2018 | 41,60 | 42,13 | 40,85 | 42,13 | 1,87% | 5.719,00 |
| 30.11.2018 | 41,01 | 41,35 | 40,53 | 41,35 | 1,58% | 9.273,00 |
| 29.11.2018 | 41,21 | 41,21 | 40,48 | 40,71 | -1,15% | 9.958,00 |
| 28.11.2018 | 40,70 | 41,19 | 40,06 | 41,18 | 1,45% | 18.434,00 |
| 27.11.2018 | 40,37 | 41,83 | 40,18 | 40,59 | 1,35% | 20.812,00 |
| 26.11.2018 | 39,65 | 40,44 | 39,65 | 40,05 | 5,48% | 25.073,00 |
| 23.11.2018 | 37,92 | 38,02 | 37,92 | 37,97 | 1,17% | 313,00 |
| 21.11.2018 | 37,89 | 37,93 | 37,53 | 37,53 | 0,08% | 1.267,00 |
| 20.11.2018 | 37,55 | 37,77 | 36,96 | 37,50 | -0,82% | 4.472,00 |
| 19.11.2018 | 37,94 | 37,94 | 37,70 | 37,81 | -0,53% | 1.861,00 |
| 16.11.2018 | 38,65 | 38,65 | 37,86 | 38,01 | -0,24% | 2.954,00 |
| 15.11.2018 | 37,60 | 38,10 | 37,60 | 38,10 | 2,75% | 364,00 |
| 14.11.2018 | 38,68 | 38,68 | 36,92 | 37,08 | -2,34% | 2.659,00 |
| 13.11.2018 | 38,39 | 38,55 | 37,75 | 37,97 | 0,58% | 1.752,00 |
| 12.11.2018 | 38,06 | 38,14 | 37,75 | 37,75 | -0,21% | 2.452,00 |
| 09.11.2018 | 37,80 | 38,18 | 37,80 | 37,83 | 1,29% | 1.214,00 |
| 08.11.2018 | 37,08 | 37,56 | 37,08 | 37,35 | -0,08% | 2.859,00 |
| 07.11.2018 | 37,10 | 37,40 | 37,00 | 37,38 | -0,51% | 2.629,00 |
| 06.11.2018 | 37,09 | 37,57 | 37,09 | 37,57 | 1,93% | 1.003,00 |
| 05.11.2018 | 37,24 | 37,24 | 36,86 | 36,86 | -0,65% | 1.650,00 |
| 02.11.2018 | 37,39 | 37,41 | 37,10 | 37,10 | 0,11% | 1.187,00 |