34,750$
1,02%
Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,00 | 35,12 | 34,62 | 34,76 | 1,05% | 123.137,00 |
| 02.05.2024 | 33,96 | 34,61 | 33,78 | 34,40 | 2,90% | 119.377,00 |
| 01.05.2024 | 33,11 | 34,10 | 33,11 | 33,43 | 2,14% | 142.137,00 |
| 30.04.2024 | 33,12 | 33,29 | 32,69 | 32,73 | -1,89% | 168.479,00 |
| 29.04.2024 | 33,45 | 33,73 | 33,19 | 33,36 | -0,42% | 122.944,00 |
| 26.04.2024 | 33,32 | 33,85 | 32,92 | 33,50 | -0,45% | 148.331,00 |
| 25.04.2024 | 35,00 | 35,00 | 33,38 | 33,65 | -2,18% | 193.987,00 |
| 24.04.2024 | 34,30 | 34,68 | 34,16 | 34,40 | -1,15% | 117.743,00 |
| 23.04.2024 | 33,94 | 35,00 | 33,94 | 34,80 | 2,44% | 151.951,00 |
| 22.04.2024 | 34,11 | 34,38 | 33,95 | 33,97 | -0,06% | 140.870,00 |
| 19.04.2024 | 32,72 | 34,03 | 32,72 | 33,99 | 3,56% | 166.432,00 |
| 18.04.2024 | 32,71 | 33,03 | 32,63 | 32,82 | 0,74% | 150.792,00 |
| 17.04.2024 | 32,62 | 32,84 | 32,13 | 32,58 | 0,87% | 158.456,00 |
| 16.04.2024 | 32,92 | 32,97 | 32,26 | 32,30 | -2,97% | 180.414,00 |
| 15.04.2024 | 33,43 | 33,47 | 32,96 | 33,29 | 0,30% | 88.843,00 |
| 12.04.2024 | 33,11 | 33,32 | 33,09 | 33,19 | -0,75% | 86.435,00 |
| 11.04.2024 | 33,40 | 33,63 | 33,06 | 33,44 | 1,09% | 104.102,00 |
| 10.04.2024 | 34,61 | 34,72 | 32,82 | 33,08 | -6,87% | 163.961,00 |
| 09.04.2024 | 35,20 | 35,55 | 34,93 | 35,52 | 1,92% | 148.440,00 |
| 08.04.2024 | 34,51 | 35,05 | 34,51 | 34,85 | 1,31% | 71.338,00 |
| 05.04.2024 | 34,23 | 34,71 | 34,20 | 34,40 | 0,38% | 100.922,00 |
| 04.04.2024 | 34,77 | 35,11 | 34,26 | 34,27 | -0,15% | 135.129,00 |
| 03.04.2024 | 34,70 | 35,19 | 34,29 | 34,32 | -1,80% | 143.975,00 |
| 02.04.2024 | 35,15 | 35,45 | 34,50 | 34,95 | -1,30% | 187.253,00 |
| 01.04.2024 | 36,20 | 36,20 | 35,10 | 35,41 | -1,83% | 185.925,00 |
| 28.03.2024 | 36,07 | 36,38 | 35,81 | 36,07 | 0,28% | 271.902,00 |
| 27.03.2024 | 35,14 | 35,98 | 35,08 | 35,97 | 2,42% | 225.753,00 |
| 26.03.2024 | 35,08 | 35,19 | 34,72 | 35,12 | 0,86% | 153.054,00 |
| 25.03.2024 | 35,21 | 35,58 | 34,74 | 34,82 | -0,60% | 119.730,00 |
| 22.03.2024 | 35,58 | 35,58 | 34,48 | 35,03 | -1,35% | 251.192,00 |
| 21.03.2024 | 34,84 | 35,55 | 34,84 | 35,51 | 2,90% | 318.729,00 |
| 20.03.2024 | 33,50 | 34,86 | 33,42 | 34,51 | 2,49% | 176.053,00 |
| 19.03.2024 | 33,69 | 34,19 | 33,57 | 33,67 | -0,41% | 96.540,00 |
| 18.03.2024 | 34,09 | 34,15 | 33,68 | 33,81 | -0,94% | 102.493,00 |
| 15.03.2024 | 33,57 | 34,35 | 33,57 | 34,13 | 1,46% | 385.346,00 |
| 14.03.2024 | 34,13 | 34,31 | 33,35 | 33,64 | -1,98% | 143.903,00 |
| 13.03.2024 | 34,16 | 34,71 | 34,16 | 34,32 | 0,29% | 95.694,00 |
| 12.03.2024 | 34,74 | 34,75 | 34,17 | 34,22 | -1,61% | 113.732,00 |
| 11.03.2024 | 34,43 | 34,91 | 34,39 | 34,78 | 1,08% | 104.432,00 |
| 08.03.2024 | 35,18 | 35,34 | 34,32 | 34,41 | -0,61% | 147.676,00 |
| 07.03.2024 | 35,18 | 35,34 | 34,40 | 34,62 | -0,40% | 147.726,00 |
| 06.03.2024 | 34,38 | 35,45 | 34,04 | 34,76 | 1,11% | 181.332,00 |
| 05.03.2024 | 33,33 | 34,40 | 33,33 | 34,38 | 2,96% | 141.423,00 |
| 04.03.2024 | 33,87 | 34,24 | 33,33 | 33,39 | -0,71% | 98.670,00 |
| 01.03.2024 | 33,60 | 33,68 | 32,94 | 33,63 | -0,62% | 124.647,00 |
| 29.02.2024 | 33,64 | 34,18 | 33,50 | 33,84 | 1,96% | 147.732,00 |
| 28.02.2024 | 32,95 | 33,26 | 32,88 | 33,19 | -0,33% | 204.053,00 |
| 27.02.2024 | 33,22 | 33,50 | 32,96 | 33,30 | 0,79% | 241.427,00 |
| 26.02.2024 | 33,13 | 33,47 | 32,59 | 33,04 | -0,33% | 110.152,00 |
| 23.02.2024 | 33,39 | 33,65 | 32,94 | 33,15 | -0,51% | 95.226,00 |
| 22.02.2024 | 33,11 | 33,40 | 32,73 | 33,32 | -0,42% | 171.151,00 |
| 21.02.2024 | 33,71 | 33,90 | 33,39 | 33,46 | -1,36% | 216.044,00 |
| 20.02.2024 | 33,96 | 34,56 | 33,81 | 33,92 | -1,40% | 92.308,00 |
| 16.02.2024 | 34,77 | 34,91 | 34,30 | 34,40 | -1,88% | 113.721,00 |
| 15.02.2024 | 33,95 | 35,31 | 33,95 | 35,06 | 3,88% | 180.841,00 |
| 14.02.2024 | 33,87 | 34,06 | 33,28 | 33,75 | 0,87% | 306.420,00 |
| 13.02.2024 | 33,46 | 33,79 | 32,68 | 33,46 | -3,66% | 246.988,00 |
| 12.02.2024 | 34,55 | 35,39 | 34,55 | 34,73 | 0,49% | 227.320,00 |
| 09.02.2024 | 33,83 | 34,56 | 33,47 | 34,56 | 2,25% | 133.393,00 |
| 08.02.2024 | 33,24 | 33,85 | 33,24 | 33,80 | 1,08% | 110.250,00 |
| 07.02.2024 | 33,50 | 33,66 | 32,64 | 33,44 | 0,06% | 127.805,00 |
| 06.02.2024 | 33,64 | 34,22 | 33,14 | 33,42 | -0,83% | 124.024,00 |
| 05.02.2024 | 34,06 | 34,22 | 33,54 | 33,70 | -2,52% | 119.882,00 |
| 02.02.2024 | 33,77 | 34,77 | 33,68 | 34,57 | 0,17% | 160.721,00 |
| 01.02.2024 | 35,04 | 35,59 | 33,52 | 34,51 | -1,40% | 187.806,00 |
| 31.01.2024 | 35,75 | 36,30 | 34,83 | 35,00 | -3,87% | 241.417,00 |
| 30.01.2024 | 36,39 | 36,79 | 36,27 | 36,41 | -0,55% | 102.996,00 |
| 29.01.2024 | 36,10 | 36,62 | 35,94 | 36,61 | 1,72% | 157.547,00 |
| 26.01.2024 | 36,23 | 36,54 | 35,96 | 35,99 | 0,47% | 136.872,00 |
| 25.01.2024 | 37,21 | 37,21 | 35,57 | 35,82 | -2,87% | 197.786,00 |
| 24.01.2024 | 36,19 | 37,50 | 35,88 | 36,88 | 3,62% | 478.415,00 |
| 23.01.2024 | 36,39 | 36,39 | 35,42 | 35,59 | -1,36% | 143.590,00 |
| 22.01.2024 | 35,32 | 36,08 | 35,28 | 36,08 | 3,44% | 244.270,00 |
| 19.01.2024 | 34,47 | 34,92 | 33,98 | 34,88 | 1,57% | 129.172,00 |
| 18.01.2024 | 34,19 | 34,51 | 34,00 | 34,34 | 1,18% | 101.788,00 |
| 17.01.2024 | 33,79 | 34,50 | 33,57 | 33,94 | -1,05% | 168.525,00 |
| 16.01.2024 | 34,55 | 34,68 | 34,19 | 34,30 | -2,22% | 153.549,00 |
| 12.01.2024 | 35,81 | 35,91 | 34,85 | 35,08 | -0,79% | 89.974,00 |
| 11.01.2024 | 35,46 | 35,51 | 34,84 | 35,36 | -1,37% | 316.050,00 |
| 10.01.2024 | 35,37 | 35,86 | 35,29 | 35,85 | 0,59% | 134.681,00 |
| 09.01.2024 | 35,52 | 35,76 | 35,30 | 35,64 | -1,19% | 90.300,00 |
| 08.01.2024 | 36,00 | 36,09 | 35,51 | 36,07 | 0,22% | 139.573,00 |
| 05.01.2024 | 35,61 | 36,40 | 35,61 | 35,99 | 0,39% | 163.799,00 |
| 04.01.2024 | 36,21 | 36,51 | 35,77 | 35,85 | -0,47% | 213.327,00 |
| 03.01.2024 | 36,90 | 37,01 | 35,99 | 36,02 | -2,94% | 131.764,00 |
| 02.01.2024 | 36,74 | 37,73 | 36,74 | 37,11 | -0,22% | 116.918,00 |
| 29.12.2023 | 37,71 | 37,71 | 37,13 | 37,19 | -1,41% | 109.957,00 |
| 28.12.2023 | 37,82 | 37,92 | 37,53 | 37,72 | -0,21% | 83.890,00 |
| 27.12.2023 | 38,32 | 38,32 | 37,71 | 37,80 | -0,71% | 113.482,00 |
| 26.12.2023 | 38,17 | 38,42 | 37,96 | 38,07 | 0,45% | 121.008,00 |
| 22.12.2023 | 37,82 | 38,31 | 37,82 | 37,90 | 1,07% | 117.512,00 |
| 21.12.2023 | 37,62 | 37,70 | 37,13 | 37,50 | 0,40% | 135.668,00 |
| 20.12.2023 | 37,91 | 38,71 | 37,30 | 37,35 | -1,16% | 232.041,00 |
| 19.12.2023 | 37,13 | 38,17 | 37,13 | 37,79 | 1,91% | 171.137,00 |
| 18.12.2023 | 37,90 | 37,90 | 37,02 | 37,08 | -0,94% | 163.211,00 |
| 15.12.2023 | 38,26 | 38,26 | 37,33 | 37,43 | -1,37% | 926.415,00 |
| 14.12.2023 | 37,77 | 38,70 | 36,74 | 37,95 | 1,23% | 249.719,00 |
| 13.12.2023 | 36,04 | 37,58 | 35,54 | 37,49 | 4,93% | 253.536,00 |
| 12.12.2023 | 36,11 | 36,41 | 35,71 | 35,73 | -1,24% | 186.743,00 |
| 11.12.2023 | 35,95 | 36,22 | 35,89 | 36,18 | 0,30% | 149.504,00 |