19,935$
1,76%
Echtzeit-Aktienkurs Ames National Corp
Bid:
Ask:
Aktienkurse zur Ames National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 19,41 | 20,00 | 19,17 | 19,87 | 1,38% | 18.370,00 |
| 01.05.2024 | 19,50 | 19,61 | 19,43 | 19,60 | 2,08% | 6.566,00 |
| 30.04.2024 | 19,49 | 19,49 | 19,20 | 19,20 | -2,29% | 7.861,00 |
| 29.04.2024 | 19,80 | 19,80 | 19,47 | 19,65 | -0,46% | 9.002,00 |
| 26.04.2024 | 19,51 | 19,80 | 19,50 | 19,74 | 2,17% | 12.910,00 |
| 25.04.2024 | 19,24 | 19,82 | 19,15 | 19,32 | -0,05% | 7.622,00 |
| 24.04.2024 | 19,50 | 19,50 | 19,25 | 19,33 | -0,72% | 11.661,00 |
| 23.04.2024 | 19,50 | 19,59 | 19,26 | 19,47 | 2,26% | 3.859,00 |
| 22.04.2024 | 19,11 | 19,52 | 19,04 | 19,04 | -0,57% | 2.803,00 |
| 19.04.2024 | 18,95 | 19,24 | 18,95 | 19,15 | 0,47% | 9.278,00 |
| 18.04.2024 | 18,98 | 19,25 | 18,90 | 19,06 | 0,32% | 13.494,00 |
| 17.04.2024 | 18,90 | 19,21 | 18,90 | 19,00 | -0,31% | 5.532,00 |
| 16.04.2024 | 18,93 | 19,25 | 18,93 | 19,06 | 0,05% | 5.636,00 |
| 15.04.2024 | 19,21 | 19,38 | 18,99 | 19,05 | -1,30% | 4.483,00 |
| 12.04.2024 | 19,46 | 19,89 | 18,91 | 19,30 | -0,72% | 10.245,00 |
| 11.04.2024 | 19,00 | 19,49 | 19,00 | 19,44 | 0,93% | 16.045,00 |
| 10.04.2024 | 19,56 | 19,92 | 18,81 | 19,26 | -3,87% | 11.164,00 |
| 09.04.2024 | 20,23 | 20,23 | 19,43 | 20,04 | -0,82% | 2.796,00 |
| 08.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,07% | 1.073,00 |
| 05.04.2024 | 19,92 | 20,06 | 19,79 | 19,79 | -0,50% | 5.677,00 |
| 04.04.2024 | 20,09 | 20,20 | 19,85 | 19,89 | 1,12% | 9.842,00 |
| 03.04.2024 | 19,60 | 19,98 | 19,51 | 19,67 | 1,24% | 11.156,00 |
| 02.04.2024 | 19,75 | 19,96 | 19,43 | 19,43 | -1,22% | 10.456,00 |
| 01.04.2024 | 20,06 | 20,06 | 19,60 | 19,67 | -2,53% | 10.344,00 |
| 28.03.2024 | 19,99 | 20,30 | 19,91 | 20,18 | 0,82% | 16.633,00 |
| 27.03.2024 | 19,59 | 20,09 | 19,59 | 20,02 | 0,88% | 11.194,00 |
| 26.03.2024 | 19,90 | 19,99 | 19,70 | 19,84 | 0,76% | 8.533,00 |
| 25.03.2024 | 19,97 | 20,01 | 19,09 | 19,69 | -1,55% | 13.271,00 |
| 22.03.2024 | 20,96 | 20,96 | 20,00 | 20,00 | -3,36% | 7.308,00 |
| 21.03.2024 | 20,18 | 21,13 | 20,11 | 20,70 | 0,41% | 9.352,00 |
| 20.03.2024 | 20,57 | 20,88 | 20,50 | 20,61 | -1,39% | 8.629,00 |
| 19.03.2024 | 20,06 | 20,99 | 20,06 | 20,90 | 2,96% | 9.500,00 |
| 18.03.2024 | 20,42 | 20,42 | 20,25 | 20,30 | -1,41% | 5.816,00 |
| 15.03.2024 | 19,18 | 20,73 | 19,18 | 20,59 | 6,68% | 69.019,00 |
| 14.03.2024 | 19,55 | 20,00 | 19,19 | 19,30 | -1,28% | 8.098,00 |
| 13.03.2024 | 19,16 | 19,56 | 19,16 | 19,55 | 2,09% | 7.117,00 |
| 12.03.2024 | 18,98 | 19,26 | 18,98 | 19,15 | 1,11% | 5.606,00 |
| 11.03.2024 | 18,84 | 19,27 | 18,82 | 18,94 | 1,45% | 15.035,00 |
| 08.03.2024 | 18,92 | 19,00 | 18,67 | 18,67 | 0,21% | 7.154,00 |
| 07.03.2024 | 18,61 | 18,74 | 18,51 | 18,63 | 1,91% | 6.437,00 |
| 06.03.2024 | 18,59 | 18,66 | 18,28 | 18,28 | -0,15% | 4.981,00 |
| 05.03.2024 | 18,56 | 19,00 | 18,26 | 18,31 | -2,36% | 11.359,00 |
| 04.03.2024 | 18,56 | 18,80 | 18,56 | 18,75 | 0,48% | 3.057,00 |
| 01.03.2024 | 18,94 | 18,94 | 18,53 | 18,66 | -2,07% | 8.195,00 |
| 29.02.2024 | 18,66 | 19,06 | 18,66 | 19,06 | 3,22% | 3.841,00 |
| 28.02.2024 | 18,73 | 19,08 | 18,41 | 18,46 | -1,36% | 22.693,00 |
| 27.02.2024 | 18,86 | 19,11 | 18,71 | 18,72 | -0,45% | 8.533,00 |
| 26.02.2024 | 18,44 | 18,86 | 18,44 | 18,80 | 0,91% | 7.662,00 |
| 23.02.2024 | 18,56 | 18,84 | 18,41 | 18,63 | 1,03% | 10.531,00 |
| 22.02.2024 | 18,22 | 18,75 | 18,22 | 18,44 | 0,05% | 28.935,00 |
| 21.02.2024 | 18,12 | 18,49 | 18,12 | 18,43 | 1,99% | 10.940,00 |
| 20.02.2024 | 18,01 | 18,60 | 18,01 | 18,07 | -1,15% | 13.184,00 |
| 16.02.2024 | 18,60 | 18,94 | 18,11 | 18,28 | -2,14% | 15.581,00 |
| 15.02.2024 | 19,00 | 19,00 | 18,41 | 18,68 | -0,11% | 32.082,00 |
| 14.02.2024 | 18,70 | 18,70 | 18,18 | 18,70 | 4,64% | 10.162,00 |
| 13.02.2024 | 18,51 | 19,30 | 17,74 | 17,87 | -5,55% | 18.891,00 |
| 12.02.2024 | 18,00 | 19,41 | 18,00 | 18,92 | 4,36% | 11.075,00 |
| 09.02.2024 | 18,16 | 18,38 | 18,09 | 18,13 | 0,06% | 29.695,00 |
| 08.02.2024 | 18,00 | 18,75 | 18,00 | 18,12 | -0,71% | 3.411,00 |
| 07.02.2024 | 18,79 | 18,79 | 18,17 | 18,25 | -3,31% | 11.128,00 |
| 06.02.2024 | 18,71 | 19,12 | 18,50 | 18,88 | -1,07% | 21.281,00 |
| 05.02.2024 | 19,40 | 19,91 | 18,86 | 19,08 | -3,05% | 8.632,00 |
| 02.02.2024 | 19,72 | 20,31 | 19,59 | 19,68 | -1,89% | 13.647,00 |
| 01.02.2024 | 20,70 | 20,71 | 19,92 | 20,06 | -5,20% | 14.940,00 |
| 31.01.2024 | 21,78 | 22,19 | 21,16 | 21,16 | -4,86% | 13.924,00 |
| 30.01.2024 | 21,82 | 22,41 | 21,74 | 22,24 | 2,68% | 21.005,00 |
| 29.01.2024 | 21,45 | 21,90 | 21,15 | 21,66 | 2,65% | 10.181,00 |
| 26.01.2024 | 21,29 | 21,39 | 20,86 | 21,10 | 0,96% | 10.226,00 |
| 25.01.2024 | 21,20 | 21,20 | 20,81 | 20,90 | -0,19% | 10.197,00 |
| 24.01.2024 | 20,86 | 21,30 | 20,84 | 20,94 | 0,92% | 10.657,00 |
| 23.01.2024 | 20,74 | 21,39 | 20,41 | 20,75 | 1,02% | 9.820,00 |
| 22.01.2024 | 19,97 | 20,54 | 19,59 | 20,54 | 4,05% | 9.207,00 |
| 19.01.2024 | 19,57 | 19,75 | 19,34 | 19,74 | 2,33% | 7.261,00 |
| 18.01.2024 | 19,34 | 19,41 | 19,29 | 19,29 | -0,10% | 6.395,00 |
| 17.01.2024 | 19,13 | 19,56 | 19,13 | 19,31 | -0,36% | 6.142,00 |
| 16.01.2024 | 19,72 | 19,81 | 19,20 | 19,38 | -2,37% | 7.730,00 |
| 12.01.2024 | 20,07 | 20,16 | 19,75 | 19,85 | -0,23% | 6.305,00 |
| 11.01.2024 | 19,88 | 20,10 | 19,64 | 19,90 | -1,02% | 4.826,00 |
| 10.01.2024 | 20,32 | 20,32 | 19,89 | 20,10 | -0,50% | 10.331,00 |
| 09.01.2024 | 20,44 | 20,87 | 20,10 | 20,20 | -2,08% | 6.835,00 |
| 08.01.2024 | 20,37 | 20,78 | 20,37 | 20,63 | -0,24% | 4.105,00 |
| 05.01.2024 | 20,54 | 21,07 | 20,50 | 20,68 | -0,62% | 32.486,00 |
| 04.01.2024 | 20,85 | 21,09 | 20,52 | 20,81 | 0,87% | 7.659,00 |
| 03.01.2024 | 21,36 | 21,36 | 20,52 | 20,63 | -4,00% | 12.320,00 |
| 02.01.2024 | 21,09 | 21,81 | 21,08 | 21,49 | 0,70% | 11.336,00 |
| 29.12.2023 | 21,62 | 21,64 | 21,28 | 21,34 | -2,42% | 19.591,00 |
| 28.12.2023 | 21,58 | 21,93 | 21,12 | 21,87 | 0,23% | 31.660,00 |
| 27.12.2023 | 21,33 | 22,25 | 21,33 | 21,82 | -0,46% | 18.857,00 |
| 26.12.2023 | 22,28 | 22,35 | 21,53 | 21,92 | -1,13% | 24.415,00 |
| 22.12.2023 | 21,87 | 22,17 | 21,34 | 22,17 | 2,21% | 9.557,00 |
| 21.12.2023 | 21,16 | 22,25 | 21,16 | 21,69 | 0,88% | 13.225,00 |
| 20.12.2023 | 21,15 | 22,41 | 21,15 | 21,50 | 0,33% | 17.953,00 |
| 19.12.2023 | 21,47 | 21,50 | 21,00 | 21,43 | -0,09% | 28.405,00 |
| 18.12.2023 | 22,32 | 22,32 | 21,33 | 21,45 | -3,90% | 29.428,00 |
| 15.12.2023 | 21,42 | 22,50 | 21,03 | 22,32 | 4,30% | 86.231,00 |
| 14.12.2023 | 21,16 | 21,42 | 21,06 | 21,40 | 1,61% | 15.817,00 |
| 13.12.2023 | 19,50 | 21,25 | 19,40 | 21,06 | 7,78% | 36.917,00 |
| 12.12.2023 | 19,80 | 19,83 | 19,50 | 19,54 | -1,31% | 14.688,00 |
| 11.12.2023 | 19,79 | 20,02 | 19,49 | 19,80 | -0,40% | 11.382,00 |
| 08.12.2023 | 19,50 | 20,38 | 19,50 | 19,88 | 0,66% | 22.658,00 |