Echtzeit-Aktienkurs National Commerce Corp
Bid:
Ask:
Aktienkurse zur National Commerce Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2019 | 39,50 | 39,71 | 38,40 | 39,21 | -0,28% | 402.802,00 |
| 28.03.2019 | 38,75 | 39,43 | 38,53 | 39,32 | 1,44% | 146.938,00 |
| 27.03.2019 | 38,73 | 39,13 | 38,54 | 38,76 | -0,21% | 37.595,00 |
| 26.03.2019 | 38,38 | 38,93 | 38,14 | 38,84 | 1,70% | 50.237,00 |
| 25.03.2019 | 38,44 | 38,66 | 37,92 | 38,19 | -0,29% | 44.265,00 |
| 22.03.2019 | 40,01 | 40,01 | 37,90 | 38,30 | -4,44% | 48.099,00 |
| 21.03.2019 | 39,88 | 40,61 | 39,38 | 40,08 | 0,28% | 40.152,00 |
| 20.03.2019 | 41,19 | 41,45 | 39,92 | 39,97 | -2,94% | 39.833,00 |
| 19.03.2019 | 42,87 | 42,87 | 41,16 | 41,18 | -3,90% | 66.797,00 |
| 18.03.2019 | 42,85 | 43,41 | 42,57 | 42,85 | 0,00% | 70.579,00 |
| 15.03.2019 | 42,11 | 42,88 | 42,11 | 42,85 | 1,61% | 156.748,00 |
| 14.03.2019 | 42,13 | 42,17 | 41,85 | 42,17 | 0,07% | 70.249,00 |
| 13.03.2019 | 41,63 | 42,38 | 41,63 | 42,14 | 0,60% | 99.054,00 |
| 12.03.2019 | 42,10 | 42,14 | 41,75 | 41,89 | -0,17% | 51.883,00 |
| 11.03.2019 | 41,83 | 42,09 | 41,69 | 41,96 | 0,43% | 143.465,00 |
| 08.03.2019 | 41,34 | 41,89 | 41,20 | 41,78 | -1,53% | 148.768,00 |
| 06.03.2019 | 43,38 | 43,38 | 42,33 | 42,43 | -2,19% | 83.161,00 |
| 05.03.2019 | 42,68 | 43,50 | 42,61 | 43,38 | 1,05% | 120.007,00 |
| 04.03.2019 | 43,49 | 43,50 | 42,61 | 42,93 | -1,45% | 43.901,00 |
| 01.03.2019 | 43,70 | 43,95 | 43,26 | 43,56 | -0,30% | 83.710,00 |
| 28.02.2019 | 43,30 | 43,75 | 43,09 | 43,69 | 0,99% | 66.104,00 |
| 27.02.2019 | 42,70 | 43,36 | 42,46 | 43,26 | 1,41% | 32.250,00 |
| 26.02.2019 | 43,38 | 43,51 | 42,64 | 42,66 | -2,07% | 32.425,00 |
| 25.02.2019 | 43,80 | 44,00 | 43,52 | 43,56 | 0,18% | 63.645,00 |
| 21.02.2019 | 43,65 | 43,65 | 43,22 | 43,48 | -0,71% | 30.533,00 |
| 20.02.2019 | 43,49 | 43,85 | 43,21 | 43,79 | 0,76% | 98.041,00 |
| 19.02.2019 | 43,08 | 43,50 | 42,87 | 43,46 | 0,49% | 116.918,00 |
| 15.02.2019 | 43,24 | 43,37 | 42,82 | 43,25 | 0,56% | 117.345,00 |
| 14.02.2019 | 43,52 | 43,52 | 42,65 | 43,01 | -1,69% | 75.565,00 |
| 13.02.2019 | 43,39 | 43,86 | 42,98 | 43,75 | 0,85% | 111.714,00 |
| 12.02.2019 | 42,75 | 43,56 | 42,74 | 43,38 | 1,78% | 75.129,00 |
| 11.02.2019 | 42,00 | 42,67 | 41,83 | 42,62 | 1,48% | 145.296,00 |
| 08.02.2019 | 41,67 | 42,00 | 41,43 | 42,00 | 0,21% | 183.613,00 |
| 07.02.2019 | 41,24 | 42,00 | 41,18 | 41,91 | 2,05% | 98.724,00 |
| 06.02.2019 | 40,69 | 41,17 | 40,66 | 41,07 | 0,49% | 118.774,00 |
| 05.02.2019 | 40,99 | 41,05 | 40,70 | 40,87 | -0,02% | 268.133,00 |
| 04.02.2019 | 40,65 | 40,90 | 40,15 | 40,88 | 0,54% | 115.765,00 |
| 01.02.2019 | 40,75 | 41,24 | 40,59 | 40,66 | -0,14% | 133.733,00 |
| 31.01.2019 | 40,61 | 40,87 | 39,87 | 40,72 | 0,01% | 42.399,00 |
| 30.01.2019 | 40,40 | 40,75 | 40,22 | 40,71 | 0,47% | 72.437,00 |
| 29.01.2019 | 40,11 | 40,70 | 39,99 | 40,52 | 1,22% | 70.917,00 |
| 28.01.2019 | 39,42 | 40,32 | 39,34 | 40,03 | 1,01% | 70.178,00 |
| 25.01.2019 | 39,23 | 39,93 | 39,15 | 39,63 | 1,64% | 66.366,00 |
| 24.01.2019 | 39,60 | 39,81 | 38,93 | 38,99 | -1,47% | 38.703,00 |
| 23.01.2019 | 39,15 | 39,86 | 39,02 | 39,57 | 1,05% | 63.135,00 |
| 22.01.2019 | 39,02 | 39,86 | 38,78 | 39,16 | -0,28% | 85.845,00 |
| 18.01.2019 | 38,95 | 39,36 | 38,80 | 39,27 | 0,82% | 82.866,00 |
| 17.01.2019 | 38,68 | 39,07 | 38,64 | 38,95 | -0,23% | 24.335,00 |
| 16.01.2019 | 38,39 | 39,15 | 38,26 | 39,04 | 2,15% | 36.768,00 |
| 15.01.2019 | 37,88 | 38,24 | 37,30 | 38,22 | 0,68% | 25.027,00 |
| 14.01.2019 | 37,40 | 38,16 | 37,40 | 37,96 | 0,88% | 30.311,00 |
| 11.01.2019 | 37,42 | 37,64 | 37,22 | 37,63 | -0,19% | 41.349,00 |
| 10.01.2019 | 37,99 | 38,20 | 37,48 | 37,70 | -1,26% | 63.448,00 |
| 09.01.2019 | 38,05 | 38,31 | 37,36 | 38,18 | 0,85% | 37.558,00 |
| 08.01.2019 | 38,20 | 38,20 | 37,51 | 37,86 | -0,39% | 38.772,00 |
| 07.01.2019 | 37,53 | 38,13 | 37,52 | 38,01 | 1,06% | 177.808,00 |
| 04.01.2019 | 36,59 | 37,61 | 36,41 | 37,61 | 3,84% | 69.760,00 |
| 03.01.2019 | 36,24 | 36,79 | 35,91 | 36,22 | -0,49% | 36.148,00 |
| 02.01.2019 | 34,89 | 36,56 | 34,89 | 36,40 | 1,11% | 66.744,00 |
| 31.12.2018 | 35,65 | 36,00 | 35,27 | 36,00 | 1,01% | 36.056,00 |
| 28.12.2018 | 35,17 | 35,99 | 34,90 | 35,64 | 1,31% | 53.694,00 |
| 27.12.2018 | 35,00 | 35,82 | 33,94 | 35,18 | -1,84% | 74.394,00 |
| 26.12.2018 | 33,76 | 36,12 | 33,55 | 35,84 | 6,86% | 70.140,00 |
| 24.12.2018 | 34,11 | 34,50 | 33,54 | 33,54 | -2,47% | 41.845,00 |
| 21.12.2018 | 33,92 | 34,66 | 33,75 | 34,39 | 1,06% | 190.265,00 |
| 20.12.2018 | 33,88 | 34,18 | 33,40 | 34,03 | 0,38% | 68.414,00 |
| 19.12.2018 | 35,09 | 35,25 | 33,63 | 33,90 | -3,50% | 59.554,00 |
| 18.12.2018 | 35,87 | 36,19 | 34,23 | 35,13 | -1,29% | 61.543,00 |
| 17.12.2018 | 36,34 | 36,75 | 35,35 | 35,59 | -2,28% | 100.042,00 |
| 14.12.2018 | 36,89 | 37,54 | 36,32 | 36,42 | -1,83% | 61.548,00 |
| 13.12.2018 | 38,19 | 38,19 | 37,10 | 37,10 | -2,32% | 52.052,00 |
| 12.12.2018 | 38,17 | 39,21 | 37,55 | 37,98 | 0,85% | 60.577,00 |
| 11.12.2018 | 38,80 | 39,34 | 37,51 | 37,66 | -1,88% | 81.053,00 |
| 10.12.2018 | 38,72 | 39,93 | 37,67 | 38,38 | -0,85% | 169.874,00 |
| 07.12.2018 | 40,43 | 41,45 | 38,39 | 38,71 | -4,23% | 101.744,00 |
| 06.12.2018 | 38,92 | 40,65 | 38,57 | 40,42 | 2,36% | 187.665,00 |
| 04.12.2018 | 41,73 | 41,86 | 39,19 | 39,49 | -6,29% | 188.488,00 |
| 03.12.2018 | 41,79 | 42,15 | 40,68 | 42,14 | 1,94% | 116.565,00 |
| 30.11.2018 | 40,73 | 41,35 | 40,53 | 41,34 | 1,52% | 130.475,00 |
| 29.11.2018 | 40,96 | 41,37 | 40,48 | 40,72 | -1,19% | 157.166,00 |
| 28.11.2018 | 40,58 | 41,23 | 40,00 | 41,21 | 1,58% | 283.441,00 |
| 27.11.2018 | 40,00 | 41,90 | 39,99 | 40,57 | 1,30% | 392.066,00 |
| 26.11.2018 | 39,00 | 40,45 | 39,00 | 40,05 | 5,17% | 762.281,00 |
| 23.11.2018 | 37,35 | 38,40 | 37,35 | 38,08 | 1,41% | 12.094,00 |
| 21.11.2018 | 37,52 | 38,03 | 37,45 | 37,55 | 0,11% | 21.144,00 |
| 20.11.2018 | 37,49 | 37,77 | 36,96 | 37,51 | -0,74% | 41.904,00 |
| 19.11.2018 | 37,91 | 38,38 | 37,20 | 37,79 | -0,81% | 24.858,00 |
| 16.11.2018 | 38,11 | 38,92 | 37,67 | 38,10 | -0,31% | 64.956,00 |
| 15.11.2018 | 36,92 | 38,23 | 36,43 | 38,22 | 2,94% | 23.245,00 |
| 14.11.2018 | 38,14 | 38,68 | 36,80 | 37,13 | -1,90% | 39.272,00 |
| 13.11.2018 | 37,84 | 38,57 | 37,75 | 37,85 | 0,26% | 29.288,00 |
| 12.11.2018 | 37,83 | 38,22 | 37,41 | 37,75 | -0,21% | 35.765,00 |
| 09.11.2018 | 37,78 | 38,44 | 37,50 | 37,83 | 1,12% | 56.706,00 |
| 08.11.2018 | 37,24 | 37,68 | 36,86 | 37,41 | 0,11% | 37.322,00 |
| 07.11.2018 | 37,70 | 37,70 | 36,92 | 37,37 | -0,53% | 40.652,00 |
| 06.11.2018 | 36,16 | 37,57 | 36,16 | 37,57 | 1,71% | 35.629,00 |
| 05.11.2018 | 37,18 | 37,50 | 36,62 | 36,94 | -0,70% | 27.710,00 |
| 02.11.2018 | 37,29 | 37,50 | 37,03 | 37,20 | 0,19% | 40.066,00 |
| 01.11.2018 | 37,09 | 37,78 | 37,01 | 37,13 | 0,08% | 66.874,00 |
| 31.10.2018 | 37,15 | 37,75 | 36,91 | 37,10 | 0,92% | 66.301,00 |