Echtzeit-Aktienkurs National General Holdings Corp
Bid:
Ask:
Aktienkurse zur National General Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2021 | 26,35 | 26,35 | 25,72 | 25,72 | 2,49% | - |
| 01.02.2021 | 25,09 | 25,09 | 25,09 | 25,09 | -0,20% | - |
| 29.01.2021 | 25,14 | 25,14 | 25,14 | 25,14 | 0,20% | - |
| 28.01.2021 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | - |
| 26.01.2021 | 25,09 | 25,09 | 25,09 | 25,09 | 0,04% | - |
| 22.01.2021 | 25,08 | 25,08 | 25,08 | 25,08 | -0,36% | - |
| 21.01.2021 | 26,35 | 26,35 | 25,17 | 25,17 | 0,32% | - |
| 20.01.2021 | 23,83 | 25,09 | 23,83 | 25,09 | 0,04% | - |
| 15.01.2021 | 25,08 | 25,08 | 25,08 | 25,08 | 0,02% | - |
| 14.01.2021 | 25,08 | 25,08 | 25,08 | 25,08 | -0,50% | - |
| 13.01.2021 | 26,35 | 26,35 | 25,18 | 25,20 | 0,52% | - |
| 12.01.2021 | 26,35 | 26,35 | 25,03 | 25,07 | 0,02% | - |
| 11.01.2021 | 25,08 | 25,65 | 25,02 | 25,07 | -0,02% | - |
| 08.01.2021 | 25,09 | 25,65 | 24,50 | 25,07 | -0,06% | - |
| 06.01.2021 | 23,76 | 25,68 | 23,76 | 25,09 | 0,02% | - |
| 05.01.2021 | 25,72 | 25,72 | 25,07 | 25,08 | 1,97% | - |
| 04.01.2021 | 24,61 | 25,19 | 24,60 | 24,60 | -2,79% | - |
| 31.12.2020 | 26,46 | 26,46 | 25,28 | 25,30 | 0,50% | - |
| 30.12.2020 | 25,75 | 25,77 | 24,56 | 25,18 | -1,49% | - |
| 29.12.2020 | 25,55 | 25,56 | 24,98 | 25,56 | -0,41% | - |
| 28.12.2020 | 25,63 | 26,91 | 25,63 | 25,66 | 0,27% | - |
| 24.12.2020 | 26,90 | 26,90 | 25,59 | 25,59 | -0,43% | - |
| 23.12.2020 | 26,90 | 26,90 | 25,70 | 25,70 | -0,81% | - |
| 22.12.2020 | 26,82 | 26,82 | 25,91 | 25,91 | 3,93% | - |
| 21.12.2020 | 24,93 | 24,93 | 24,93 | 24,93 | -2,27% | - |
| 17.12.2020 | 26,05 | 26,11 | 24,95 | 25,51 | -0,04% | - |
| 16.12.2020 | 24,94 | 26,02 | 24,94 | 25,52 | -0,31% | - |
| 15.12.2020 | 25,58 | 25,60 | 25,49 | 25,60 | 0,71% | - |
| 11.12.2020 | 24,17 | 25,42 | 24,17 | 25,42 | -0,08% | - |
| 10.12.2020 | 24,16 | 25,48 | 24,16 | 25,44 | 0,37% | - |
| 08.12.2020 | 24,14 | 25,36 | 24,14 | 25,35 | -0,45% | - |
| 07.12.2020 | 25,57 | 25,62 | 25,39 | 25,46 | 0,00% | - |
| 03.12.2020 | 24,90 | 25,50 | 24,90 | 25,46 | -3,49% | - |
| 02.12.2020 | 26,51 | 2.159,43 | 25,49 | 26,38 | 3,41% | - |
| 01.12.2020 | 24,88 | 25,51 | 24,88 | 25,51 | 2,41% | - |
| 30.11.2020 | 25,55 | 25,60 | 24,88 | 24,91 | -5,57% | - |
| 27.11.2020 | 25,38 | 28,66 | 24,12 | 26,38 | 3,53% | - |
| 25.11.2020 | 25,27 | 25,96 | 25,25 | 25,48 | 0,73% | - |
| 24.11.2020 | 24,10 | 25,30 | 24,10 | 25,30 | 5,02% | - |
| 23.11.2020 | 24,09 | 24,09 | 24,09 | 24,09 | -4,67% | - |
| 20.11.2020 | 24,09 | 25,27 | 24,09 | 25,27 | 0,12% | - |
| 19.11.2020 | 25,01 | 25,24 | 25,01 | 25,24 | -0,28% | - |
| 18.11.2020 | 24,72 | 25,31 | 24,72 | 25,31 | 0,30% | - |
| 17.11.2020 | 26,54 | 26,54 | 25,23 | 25,23 | -0,53% | - |
| 16.11.2020 | 26,55 | 26,55 | 24,78 | 25,37 | -0,02% | - |
| 13.11.2020 | 26,55 | 26,55 | 24,78 | 25,37 | -0,43% | - |
| 12.11.2020 | 26,54 | 26,54 | 25,44 | 25,48 | 1,09% | - |
| 11.11.2020 | 24,07 | 25,21 | 24,07 | 25,21 | -0,51% | - |
| 10.11.2020 | 26,55 | 26,55 | 24,78 | 25,34 | 2,20% | - |
| 09.11.2020 | 24,07 | 25,27 | 24,07 | 24,79 | -1,76% | - |
| 06.11.2020 | 24,07 | 25,24 | 24,07 | 25,24 | -0,28% | - |
| 05.11.2020 | 26,44 | 26,44 | 24,74 | 25,31 | 2,33% | - |
| 02.11.2020 | 25,28 | 25,28 | 24,73 | 24,73 | -2,14% | - |
| 29.10.2020 | 24,69 | 25,27 | 24,69 | 25,27 | 0,16% | - |
| 28.10.2020 | 24,68 | 25,78 | 24,68 | 25,23 | 2,33% | - |
| 26.10.2020 | 24,66 | 25,20 | 24,66 | 24,66 | -2,07% | - |
| 23.10.2020 | 24,66 | 25,18 | 24,66 | 25,18 | 0,00% | - |
| 22.10.2020 | 25,18 | 25,18 | 25,18 | 25,18 | 0,06% | - |
| 21.10.2020 | 25,73 | 25,73 | 24,66 | 25,16 | 2,11% | - |
| 20.10.2020 | 24,66 | 25,75 | 24,64 | 24,64 | -4,38% | - |
| 19.10.2020 | 25,20 | 25,77 | 25,20 | 25,77 | -0,06% | - |
| 16.10.2020 | 25,21 | 25,79 | 24,69 | 25,79 | 2,10% | - |
| 15.10.2020 | 24,69 | 25,84 | 24,69 | 25,26 | -0,10% | - |
| 14.10.2020 | 26,60 | 26,60 | 24,70 | 25,28 | -0,37% | - |
| 13.10.2020 | 25,28 | 25,93 | 24,76 | 25,38 | 5,88% | - |
| 12.10.2020 | 23,97 | 23,97 | 23,97 | 23,97 | -5,50% | - |
| 09.10.2020 | 26,60 | 26,60 | 25,36 | 25,36 | 0,48% | - |
| 08.10.2020 | 26,60 | 26,60 | 24,68 | 25,24 | -0,61% | - |
| 07.10.2020 | 25,11 | 25,74 | 25,11 | 25,40 | 0,69% | - |
| 06.10.2020 | 25,17 | 25,22 | 23,97 | 25,22 | 2,37% | - |
| 05.10.2020 | 25,22 | 25,22 | 24,64 | 24,64 | -1,95% | - |
| 02.10.2020 | 25,08 | 25,15 | 24,48 | 25,13 | -0,34% | - |
| 01.10.2020 | 25,07 | 25,74 | 23,94 | 25,21 | 0,70% | - |
| 30.09.2020 | 25,19 | 26,38 | 25,04 | 25,04 | -2,26% | - |
| 29.09.2020 | 26,76 | 26,76 | 25,08 | 25,62 | -2,01% | - |
| 28.09.2020 | 25,53 | 26,14 | 25,53 | 26,14 | 2,61% | - |
| 24.09.2020 | 24,36 | 25,50 | 24,36 | 25,48 | 1,92% | - |
| 23.09.2020 | 25,58 | 25,58 | 25,00 | 25,00 | -1,65% | - |
| 21.09.2020 | 24,16 | 25,42 | 24,16 | 25,42 | -2,38% | - |
| 18.09.2020 | 25,45 | 26,68 | 24,93 | 26,04 | 2,16% | - |
| 17.09.2020 | 25,45 | 26,67 | 24,92 | 25,49 | -0,10% | - |
| 16.09.2020 | 25,45 | 25,51 | 25,45 | 25,51 | 5,57% | - |
| 14.09.2020 | 24,17 | 24,17 | 24,17 | 24,17 | -4,86% | - |
| 11.09.2020 | 24,17 | 25,47 | 24,17 | 25,40 | 2,36% | - |
| 10.09.2020 | 24,16 | 24,83 | 24,16 | 24,82 | 0,00% | - |
| 09.09.2020 | 25,58 | 26,65 | 24,82 | 24,82 | -2,23% | - |
| 08.09.2020 | 24,17 | 25,98 | 24,17 | 25,38 | -0,08% | - |
| 04.09.2020 | 25,44 | 25,44 | 25,39 | 25,40 | -2,36% | - |
| 03.09.2020 | 25,44 | 26,02 | 25,34 | 26,02 | 2,52% | - |
| 02.09.2020 | 25,43 | 26,01 | 25,38 | 25,38 | 0,00% | - |
| 01.09.2020 | 25,44 | 25,96 | 25,38 | 25,38 | 0,04% | - |
| 31.08.2020 | 25,41 | 25,41 | 24,77 | 25,37 | 1,32% | - |
| 28.08.2020 | 25,39 | 25,39 | 24,76 | 25,04 | -1,26% | - |
| 27.08.2020 | 24,13 | 25,42 | 24,13 | 25,36 | -0,02% | - |
| 26.08.2020 | 25,39 | 25,99 | 24,84 | 25,36 | 0,00% | - |
| 25.08.2020 | 25,40 | 25,40 | 24,77 | 25,36 | -2,22% | - |
| 24.08.2020 | 25,39 | 25,99 | 24,76 | 25,94 | 2,41% | - |
| 21.08.2020 | 25,38 | 25,38 | 25,33 | 25,33 | -0,06% | - |
| 20.08.2020 | 26,58 | 26,58 | 25,34 | 25,34 | -0,22% | - |
| 19.08.2020 | 25,34 | 25,40 | 25,34 | 25,40 | 0,22% | - |