Echtzeit-Aktienkurs National Security Group
Bid:
Ask:
Aktienkurse zur National Security Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,89 | 12,11 | 11,89 | 12,11 | -0,98% | - |
| 25.02.2021 | 12,24 | 12,37 | 11,85 | 12,23 | 3,69% | - |
| 22.02.2021 | 11,20 | 11,97 | 11,20 | 11,80 | -0,67% | - |
| 17.02.2021 | 11,74 | 11,97 | 11,72 | 11,88 | 1,11% | - |
| 16.02.2021 | 11,76 | 11,76 | 11,75 | 11,75 | 0,00% | - |
| 12.02.2021 | 11,79 | 11,83 | 11,66 | 11,75 | -0,04% | - |
| 11.02.2021 | 11,84 | 11,84 | 11,75 | 11,75 | 0,00% | - |
| 10.02.2021 | 11,70 | 11,86 | 11,70 | 11,75 | -0,47% | - |
| 09.02.2021 | 11,66 | 12,31 | 11,07 | 11,81 | 7,32% | - |
| 08.02.2021 | 11,29 | 11,29 | 10,83 | 11,00 | 2,09% | - |
| 05.02.2021 | 10,78 | 10,99 | 10,78 | 10,78 | 2,81% | - |
| 04.02.2021 | 10,64 | 10,64 | 10,48 | 10,48 | -2,28% | - |
| 03.02.2021 | 11,40 | 11,40 | 10,41 | 10,73 | 0,42% | - |
| 02.02.2021 | 10,63 | 11,19 | 10,63 | 10,68 | -2,47% | - |
| 01.02.2021 | 11,40 | 11,40 | 10,95 | 10,95 | 2,67% | - |
| 28.01.2021 | 11,44 | 11,44 | 10,26 | 10,67 | -3,57% | - |
| 27.01.2021 | 11,92 | 11,97 | 11,02 | 11,06 | 1,24% | - |
| 26.01.2021 | 0,00 | 11,24 | 0,00 | 10,93 | -1,75% | - |
| 25.01.2021 | 11,52 | 11,66 | 11,09 | 11,12 | 0,14% | - |
| 22.01.2021 | 11,69 | 11,80 | 11,11 | 11,11 | 0,36% | - |
| 21.01.2021 | 10,85 | 11,07 | 10,85 | 11,07 | -1,16% | - |
| 20.01.2021 | 11,12 | 11,22 | 11,12 | 11,20 | -0,80% | - |
| 19.01.2021 | 11,69 | 11,69 | 10,96 | 11,29 | 0,00% | - |
| 15.01.2021 | 10,82 | 11,29 | 10,82 | 11,29 | 0,18% | - |
| 14.01.2021 | 11,72 | 11,72 | 11,27 | 11,27 | -1,40% | - |
| 12.01.2021 | 11,73 | 11,73 | 11,27 | 11,43 | -0,04% | - |
| 11.01.2021 | 11,30 | 11,43 | 11,30 | 11,43 | -0,74% | - |
| 08.01.2021 | 11,28 | 11,71 | 11,28 | 11,52 | 0,92% | - |
| 07.01.2021 | 11,11 | 11,66 | 11,06 | 11,41 | 2,38% | - |
| 06.01.2021 | 11,48 | 11,52 | 11,15 | 11,15 | 1,13% | - |
| 05.01.2021 | 11,10 | 11,22 | 10,94 | 11,02 | -0,72% | - |
| 04.01.2021 | 11,10 | 11,10 | 11,10 | 11,10 | -1,51% | - |
| 31.12.2020 | 11,45 | 11,45 | 11,20 | 11,27 | -0,22% | - |
| 30.12.2020 | 11,30 | 11,30 | 11,30 | 11,30 | 1,76% | - |
| 29.12.2020 | 10,25 | 11,10 | 10,25 | 11,10 | 1,93% | - |
| 28.12.2020 | 10,89 | 10,89 | 10,89 | 10,89 | -28,68% | - |
| 24.12.2020 | 11,83 | 15,27 | 11,23 | 15,27 | 38,32% | - |
| 23.12.2020 | 11,04 | 11,04 | 11,04 | 11,04 | -0,09% | - |
| 22.12.2020 | 11,38 | 11,38 | 10,71 | 11,05 | 7,13% | - |
| 21.12.2020 | 10,48 | 10,48 | 10,32 | 10,32 | -7,70% | - |
| 18.12.2020 | 10,39 | 11,33 | 10,25 | 11,18 | 3,47% | - |
| 17.12.2020 | 10,00 | 10,91 | 10,00 | 10,80 | -1,46% | - |
| 16.12.2020 | 11,33 | 11,55 | 10,49 | 10,96 | -5,44% | - |
| 15.12.2020 | 10,97 | 11,59 | 10,48 | 11,59 | 1,85% | - |
| 14.12.2020 | 10,81 | 11,38 | 10,81 | 11,38 | 3,60% | - |
| 11.12.2020 | 10,70 | 10,99 | 10,70 | 10,99 | -8,04% | - |
| 10.12.2020 | 11,47 | 12,15 | 11,00 | 11,95 | 6,04% | - |
| 09.12.2020 | 11,89 | 12,00 | 11,12 | 11,27 | -8,75% | - |
| 08.12.2020 | 13,17 | 13,17 | 12,00 | 12,35 | 5,02% | - |
| 07.12.2020 | 11,71 | 12,15 | 11,46 | 11,76 | 0,51% | - |
| 04.12.2020 | 10,97 | 11,71 | 10,90 | 11,70 | -3,82% | - |
| 03.12.2020 | 11,27 | 12,16 | 11,18 | 12,16 | -14,40% | - |
| 02.12.2020 | 11,98 | 15,76 | 11,98 | 14,21 | 16,63% | - |
| 01.12.2020 | 12,30 | 12,33 | 12,18 | 12,18 | -2,91% | - |
| 30.11.2020 | 12,61 | 12,76 | 12,44 | 12,55 | 7,04% | - |
| 27.11.2020 | 12,32 | 12,32 | 11,63 | 11,72 | -3,86% | - |
| 25.11.2020 | 12,19 | 12,19 | 12,19 | 12,19 | 4,73% | - |
| 24.11.2020 | 10,69 | 11,64 | 10,69 | 11,64 | 0,34% | - |
| 23.11.2020 | 11,36 | 11,88 | 11,36 | 11,60 | -0,22% | - |
| 20.11.2020 | 12,35 | 12,43 | 11,56 | 11,63 | 0,56% | - |
| 19.11.2020 | 10,81 | 11,84 | 10,81 | 11,56 | 1,31% | - |
| 18.11.2020 | 10,69 | 11,65 | 10,69 | 11,41 | -10,51% | - |
| 17.11.2020 | 12,92 | 12,92 | 12,65 | 12,75 | 10,01% | - |
| 16.11.2020 | 12,89 | 12,89 | 11,37 | 11,59 | -7,50% | - |
| 13.11.2020 | 12,93 | 12,93 | 12,53 | 12,53 | 15,86% | - |
| 12.11.2020 | 10,57 | 10,82 | 10,57 | 10,82 | -1,59% | - |
| 11.11.2020 | 11,08 | 11,41 | 10,99 | 10,99 | -5,67% | - |
| 10.11.2020 | 12,48 | 12,48 | 11,65 | 11,65 | 0,91% | - |
| 09.11.2020 | 10,82 | 11,55 | 10,82 | 11,55 | -2,41% | - |
| 06.11.2020 | 10,89 | 11,88 | 10,89 | 11,83 | 4,46% | - |
| 05.11.2020 | 12,89 | 12,89 | 11,33 | 11,33 | -2,03% | - |
| 03.11.2020 | 12,12 | 12,12 | 11,50 | 11,56 | -0,73% | - |
| 30.10.2020 | 12,03 | 12,03 | 11,65 | 11,65 | -1,10% | - |
| 28.10.2020 | 11,61 | 11,80 | 11,61 | 11,78 | 0,00% | - |
| 27.10.2020 | 12,02 | 12,06 | 11,38 | 11,78 | -5,16% | - |
| 26.10.2020 | 12,03 | 12,42 | 12,03 | 12,42 | -2,09% | - |
| 23.10.2020 | 12,40 | 12,68 | 11,98 | 12,68 | 5,23% | - |
| 22.10.2020 | 12,12 | 12,29 | 12,05 | 12,05 | -0,37% | - |
| 21.10.2020 | 12,08 | 12,84 | 12,08 | 12,10 | 1,72% | - |
| 20.10.2020 | 12,22 | 12,61 | 11,89 | 11,89 | -3,02% | - |
| 19.10.2020 | 12,26 | 12,50 | 12,20 | 12,26 | 1,91% | - |
| 16.10.2020 | 12,14 | 12,23 | 11,79 | 12,03 | 3,04% | - |
| 15.10.2020 | 11,90 | 11,93 | 11,68 | 11,68 | -0,76% | - |
| 14.10.2020 | 12,98 | 12,98 | 11,77 | 11,77 | -1,92% | - |
| 13.10.2020 | 12,98 | 12,98 | 11,97 | 12,00 | 1,22% | - |
| 12.10.2020 | 0,00 | 11,86 | 0,00 | 11,85 | 4,08% | - |
| 09.10.2020 | 11,01 | 11,39 | 10,98 | 11,39 | 0,40% | - |
| 08.10.2020 | 10,97 | 11,41 | 10,97 | 11,34 | -2,62% | - |
| 07.10.2020 | 10,65 | 11,65 | 10,65 | 11,65 | 2,28% | - |
| 06.10.2020 | 10,83 | 11,39 | 10,74 | 11,39 | -1,00% | - |
| 05.10.2020 | 10,93 | 11,50 | 10,57 | 11,50 | 2,45% | - |
| 02.10.2020 | 10,97 | 11,26 | 10,80 | 11,23 | -2,73% | - |
| 01.10.2020 | 11,08 | 11,54 | 10,71 | 11,54 | 0,00% | - |
| 29.09.2020 | 11,54 | 11,54 | 11,54 | 11,54 | 3,45% | - |
| 28.09.2020 | 11,34 | 11,34 | 11,16 | 11,16 | -5,94% | - |
| 25.09.2020 | 11,86 | 11,86 | 11,86 | 11,86 | -3,81% | - |
| 24.09.2020 | 11,86 | 12,33 | 11,86 | 12,33 | -0,28% | - |
| 23.09.2020 | 11,77 | 12,37 | 11,77 | 12,37 | 0,00% | - |
| 22.09.2020 | 11,65 | 12,37 | 11,65 | 12,37 | 1,35% | - |
| 21.09.2020 | 11,42 | 12,38 | 11,42 | 12,20 | -1,65% | - |