27,760$
0,07%
Echtzeit-Aktienkurs NACCO Industries
Bid:
Ask:
Aktienkurse zur NACCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 0,07% | 70,00 |
| 18.04.2024 | 27,79 | 28,18 | 27,26 | 27,74 | -0,79% | 16.386,00 |
| 17.04.2024 | 28,21 | 28,21 | 27,74 | 27,96 | 0,04% | 9.871,00 |
| 16.04.2024 | 27,92 | 28,10 | 27,83 | 27,95 | 0,00% | 6.013,00 |
| 15.04.2024 | 28,15 | 28,63 | 27,74 | 27,95 | -0,96% | 22.238,00 |
| 12.04.2024 | 29,15 | 29,15 | 28,11 | 28,22 | -3,42% | 12.400,00 |
| 11.04.2024 | 29,85 | 29,85 | 29,00 | 29,22 | -0,61% | 9.292,00 |
| 10.04.2024 | 29,74 | 29,74 | 29,12 | 29,40 | -0,34% | 18.172,00 |
| 09.04.2024 | 29,42 | 29,71 | 29,40 | 29,50 | -1,07% | 8.232,00 |
| 08.04.2024 | 29,02 | 29,94 | 29,02 | 29,82 | 2,86% | 14.297,00 |
| 05.04.2024 | 28,65 | 29,19 | 28,54 | 28,99 | 0,94% | 17.437,00 |
| 04.04.2024 | 28,90 | 29,22 | 28,56 | 28,72 | 0,45% | 15.952,00 |
| 03.04.2024 | 28,85 | 29,11 | 28,50 | 28,59 | -1,99% | 24.804,00 |
| 02.04.2024 | 29,80 | 29,80 | 28,92 | 29,17 | -0,71% | 14.047,00 |
| 01.04.2024 | 30,20 | 30,55 | 28,91 | 29,38 | -2,72% | 15.657,00 |
| 28.03.2024 | 29,60 | 30,51 | 29,60 | 30,20 | 1,00% | 12.217,00 |
| 27.03.2024 | 29,61 | 29,98 | 29,30 | 29,90 | 3,39% | 13.763,00 |
| 26.03.2024 | 29,33 | 29,70 | 28,92 | 28,92 | 0,21% | 16.481,00 |
| 25.03.2024 | 29,60 | 30,15 | 28,81 | 28,86 | -2,50% | 21.624,00 |
| 22.03.2024 | 29,61 | 29,95 | 29,52 | 29,60 | 1,27% | 15.727,00 |
| 21.03.2024 | 28,89 | 29,65 | 28,77 | 29,23 | 1,60% | 22.596,00 |
| 20.03.2024 | 28,50 | 29,04 | 28,50 | 28,77 | 0,59% | 23.114,00 |
| 19.03.2024 | 29,06 | 29,39 | 28,52 | 28,60 | -0,14% | 27.205,00 |
| 18.03.2024 | 28,83 | 29,54 | 28,61 | 28,64 | -0,66% | 17.038,00 |
| 15.03.2024 | 28,82 | 29,91 | 28,76 | 28,83 | -0,62% | 58.992,00 |
| 14.03.2024 | 29,21 | 29,29 | 28,88 | 29,01 | -2,13% | 20.341,00 |
| 13.03.2024 | 29,17 | 30,18 | 29,12 | 29,64 | 1,79% | 12.955,00 |
| 12.03.2024 | 29,75 | 30,44 | 29,12 | 29,12 | -3,16% | 26.425,00 |
| 11.03.2024 | 29,41 | 30,56 | 29,41 | 30,07 | 1,93% | 13.226,00 |
| 08.03.2024 | 30,31 | 31,00 | 28,95 | 29,50 | -3,09% | 19.044,00 |
| 07.03.2024 | 32,43 | 33,50 | 30,09 | 30,44 | -6,77% | 44.558,00 |
| 06.03.2024 | 32,54 | 32,98 | 32,23 | 32,65 | 0,46% | 10.135,00 |
| 05.03.2024 | 32,90 | 33,20 | 32,24 | 32,50 | -0,67% | 6.841,00 |
| 04.03.2024 | 32,78 | 33,25 | 32,72 | 32,72 | -0,49% | 10.142,00 |
| 01.03.2024 | 33,00 | 33,19 | 32,80 | 32,88 | -1,05% | 9.052,00 |
| 29.02.2024 | 32,83 | 33,72 | 32,54 | 33,23 | 2,25% | 10.918,00 |
| 28.02.2024 | 33,01 | 33,76 | 32,50 | 32,50 | -1,81% | 13.063,00 |
| 27.02.2024 | 33,25 | 33,25 | 32,83 | 33,10 | -0,18% | 11.972,00 |
| 26.02.2024 | 33,43 | 33,78 | 33,10 | 33,16 | -0,81% | 9.047,00 |
| 23.02.2024 | 33,85 | 33,90 | 33,43 | 33,43 | -0,65% | 10.678,00 |
| 22.02.2024 | 34,04 | 34,18 | 33,51 | 33,65 | -1,78% | 11.268,00 |
| 21.02.2024 | 33,50 | 34,55 | 33,50 | 34,26 | 1,15% | 11.023,00 |
| 20.02.2024 | 34,60 | 34,60 | 33,86 | 33,87 | -3,48% | 11.886,00 |
| 16.02.2024 | 35,29 | 35,49 | 34,86 | 35,09 | -0,59% | 8.848,00 |
| 15.02.2024 | 35,28 | 35,49 | 34,75 | 35,30 | -1,20% | 13.801,00 |
| 14.02.2024 | 35,24 | 35,73 | 35,04 | 35,73 | 1,68% | 10.277,00 |
| 13.02.2024 | 36,40 | 36,44 | 35,10 | 35,14 | -3,83% | 13.291,00 |
| 12.02.2024 | 36,00 | 36,95 | 36,00 | 36,54 | 1,13% | 12.374,00 |
| 09.02.2024 | 35,80 | 36,44 | 35,72 | 36,13 | -0,30% | 7.125,00 |
| 08.02.2024 | 36,70 | 36,70 | 35,95 | 36,24 | -1,12% | 7.134,00 |
| 07.02.2024 | 36,31 | 36,87 | 35,56 | 36,65 | 0,58% | 16.248,00 |
| 06.02.2024 | 36,64 | 36,89 | 36,03 | 36,44 | -0,44% | 9.370,00 |
| 05.02.2024 | 36,00 | 36,90 | 35,10 | 36,60 | 1,16% | 11.967,00 |
| 02.02.2024 | 36,05 | 36,69 | 36,05 | 36,18 | -0,63% | 7.652,00 |
| 01.02.2024 | 36,25 | 36,65 | 36,18 | 36,41 | 0,36% | 11.123,00 |
| 31.01.2024 | 36,43 | 36,74 | 36,28 | 36,28 | -1,01% | 7.064,00 |
| 30.01.2024 | 37,00 | 37,45 | 36,43 | 36,65 | -0,87% | 5.665,00 |
| 29.01.2024 | 36,02 | 36,97 | 36,02 | 36,97 | 1,29% | 4.949,00 |
| 26.01.2024 | 36,07 | 36,50 | 36,07 | 36,50 | -0,14% | 8.323,00 |
| 25.01.2024 | 36,72 | 37,02 | 36,01 | 36,55 | -0,44% | 22.910,00 |
| 24.01.2024 | 36,80 | 37,30 | 36,47 | 36,71 | 0,38% | 13.117,00 |
| 23.01.2024 | 37,05 | 37,70 | 36,51 | 36,57 | -0,73% | 30.622,00 |
| 22.01.2024 | 36,83 | 37,10 | 36,40 | 36,84 | 0,41% | 10.872,00 |
| 19.01.2024 | 37,09 | 37,09 | 36,26 | 36,69 | -0,22% | 13.995,00 |
| 18.01.2024 | 36,16 | 37,47 | 36,16 | 36,77 | 1,69% | 8.335,00 |
| 17.01.2024 | 36,59 | 37,46 | 35,91 | 36,16 | -2,30% | 8.218,00 |
| 16.01.2024 | 36,48 | 37,41 | 36,48 | 37,01 | 0,00% | 8.726,00 |
| 12.01.2024 | 35,96 | 37,35 | 35,96 | 37,01 | 5,41% | 11.334,00 |
| 11.01.2024 | 34,70 | 35,80 | 34,70 | 35,11 | -1,04% | 23.732,00 |
| 10.01.2024 | 35,54 | 35,70 | 34,80 | 35,48 | -1,06% | 10.765,00 |
| 09.01.2024 | 36,10 | 36,79 | 35,60 | 35,86 | -0,88% | 21.063,00 |
| 08.01.2024 | 36,56 | 37,05 | 35,50 | 36,18 | -2,51% | 15.094,00 |
| 05.01.2024 | 36,19 | 37,24 | 36,19 | 37,11 | 1,73% | 33.107,00 |
| 04.01.2024 | 36,88 | 37,50 | 36,32 | 36,48 | -0,22% | 11.566,00 |
| 03.01.2024 | 36,65 | 37,37 | 36,56 | 36,56 | -0,30% | 10.833,00 |
| 02.01.2024 | 37,01 | 37,01 | 36,32 | 36,67 | 0,47% | 21.474,00 |
| 29.12.2023 | 36,80 | 36,88 | 36,25 | 36,50 | -0,79% | 6.835,00 |
| 28.12.2023 | 37,07 | 37,34 | 36,79 | 36,79 | -0,86% | 6.565,00 |
| 27.12.2023 | 38,66 | 38,66 | 37,05 | 37,11 | -2,06% | 12.318,00 |
| 26.12.2023 | 37,44 | 38,39 | 37,08 | 37,89 | 2,13% | 11.984,00 |
| 22.12.2023 | 37,25 | 37,89 | 36,67 | 37,10 | 0,00% | 9.755,00 |
| 21.12.2023 | 36,36 | 37,17 | 34,95 | 37,10 | 0,49% | 10.007,00 |
| 20.12.2023 | 35,36 | 37,37 | 35,36 | 36,92 | 5,55% | 25.807,00 |
| 19.12.2023 | 34,88 | 35,43 | 34,40 | 34,98 | 1,19% | 21.206,00 |
| 18.12.2023 | 34,63 | 34,92 | 34,35 | 34,57 | 0,26% | 12.717,00 |
| 15.12.2023 | 34,04 | 34,48 | 33,70 | 34,48 | 1,59% | 27.807,00 |
| 14.12.2023 | 34,00 | 34,94 | 32,50 | 33,94 | 1,16% | 14.137,00 |
| 13.12.2023 | 33,12 | 33,83 | 33,00 | 33,55 | 0,75% | 34.110,00 |
| 12.12.2023 | 33,57 | 33,90 | 32,70 | 33,30 | -2,06% | 30.335,00 |
| 11.12.2023 | 33,99 | 35,17 | 33,92 | 34,00 | -0,90% | 25.746,00 |
| 08.12.2023 | 35,00 | 35,00 | 33,87 | 34,31 | -1,15% | 18.182,00 |
| 07.12.2023 | 34,02 | 34,78 | 34,02 | 34,71 | 1,11% | 14.027,00 |
| 06.12.2023 | 34,16 | 34,33 | 33,90 | 34,33 | 0,20% | 12.045,00 |
| 05.12.2023 | 34,89 | 35,15 | 34,20 | 34,26 | -1,81% | 10.292,00 |
| 04.12.2023 | 34,91 | 35,08 | 34,19 | 34,89 | -0,09% | 11.115,00 |
| 01.12.2023 | 34,32 | 35,26 | 33,54 | 34,92 | 0,87% | 14.540,00 |
| 30.11.2023 | 34,98 | 34,98 | 34,44 | 34,62 | -0,80% | 8.948,00 |
| 29.11.2023 | 34,61 | 34,90 | 33,78 | 34,90 | 1,84% | 13.896,00 |
| 28.11.2023 | 34,65 | 35,48 | 34,27 | 34,27 | -3,63% | 4.616,00 |
| 27.11.2023 | 35,82 | 35,82 | 35,25 | 35,56 | -0,11% | 7.221,00 |