Echtzeit-Aktienkurs National General Holgings Corp.
Bid:
Ask:
Aktienkurse zur National General Holgings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2020 | 34,16 | 34,19 | 34,10 | 34,18 | 0,09% | 1.994.932,00 |
| 30.12.2020 | 34,15 | 34,20 | 34,13 | 34,15 | -0,15% | 488.559,00 |
| 29.12.2020 | 34,20 | 34,23 | 34,10 | 34,20 | 0,18% | 1.302.782,00 |
| 28.12.2020 | 34,14 | 34,31 | 34,05 | 34,14 | 0,15% | 725.421,00 |
| 24.12.2020 | 34,10 | 34,11 | 34,05 | 34,09 | 0,03% | 30.909,00 |
| 23.12.2020 | 34,08 | 34,12 | 34,02 | 34,08 | 0,18% | 147.944,00 |
| 22.12.2020 | 34,06 | 34,08 | 34,00 | 34,02 | -0,21% | 297.410,00 |
| 21.12.2020 | 34,12 | 34,13 | 34,08 | 34,09 | -0,15% | 167.616,00 |
| 18.12.2020 | 34,20 | 34,20 | 33,98 | 34,14 | 0,00% | 744.283,00 |
| 17.12.2020 | 34,15 | 34,15 | 34,11 | 34,14 | 0,06% | 168.421,00 |
| 16.12.2020 | 34,14 | 34,14 | 34,11 | 34,12 | 0,00% | 125.523,00 |
| 15.12.2020 | 34,13 | 34,15 | 34,11 | 34,12 | 0,03% | 122.363,00 |
| 14.12.2020 | 34,15 | 34,18 | 34,11 | 34,11 | -0,12% | 119.505,00 |
| 11.12.2020 | 34,10 | 34,15 | 34,09 | 34,15 | 0,00% | 100.156,00 |
| 10.12.2020 | 34,14 | 34,15 | 33,99 | 34,15 | 0,06% | 113.858,00 |
| 09.12.2020 | 34,17 | 34,20 | 34,13 | 34,13 | -0,06% | 345.618,00 |
| 08.12.2020 | 34,14 | 34,19 | 34,13 | 34,15 | 0,06% | 128.645,00 |
| 07.12.2020 | 34,21 | 34,22 | 34,13 | 34,13 | -0,20% | 284.760,00 |
| 04.12.2020 | 34,18 | 34,21 | 34,18 | 34,20 | 0,06% | 55.516,00 |
| 03.12.2020 | 34,23 | 34,23 | 34,18 | 34,18 | -0,06% | 63.412,00 |
| 02.12.2020 | 34,20 | 34,38 | 34,19 | 34,20 | 0,00% | 445.971,00 |
| 01.12.2020 | 34,11 | 34,37 | 34,10 | 34,20 | 0,35% | 537.765,00 |
| 30.11.2020 | 34,00 | 34,14 | 34,00 | 34,08 | -0,06% | 220.226,00 |
| 27.11.2020 | 34,09 | 34,12 | 33,95 | 34,10 | 0,03% | 43.902,00 |
| 25.11.2020 | 34,05 | 34,10 | 34,05 | 34,09 | 0,09% | 137.925,00 |
| 24.11.2020 | 34,10 | 34,14 | 34,05 | 34,06 | 0,03% | 135.544,00 |
| 23.11.2020 | 34,12 | 34,12 | 34,04 | 34,05 | -0,09% | 115.644,00 |
| 20.11.2020 | 34,08 | 34,11 | 34,08 | 34,08 | -0,06% | 106.814,00 |
| 19.11.2020 | 34,11 | 34,12 | 34,09 | 34,10 | -0,03% | 68.280,00 |
| 18.11.2020 | 34,12 | 34,16 | 34,10 | 34,11 | -0,06% | 109.399,00 |
| 17.11.2020 | 34,10 | 34,14 | 34,09 | 34,13 | 0,00% | 70.212,00 |
| 16.11.2020 | 34,14 | 34,14 | 34,08 | 34,13 | 0,12% | 103.917,00 |
| 13.11.2020 | 34,12 | 34,13 | 34,06 | 34,09 | 0,00% | 146.613,00 |
| 12.11.2020 | 34,07 | 34,14 | 34,04 | 34,09 | -0,03% | 111.423,00 |
| 11.11.2020 | 34,02 | 34,14 | 34,02 | 34,10 | 0,29% | 96.813,00 |
| 10.11.2020 | 34,08 | 34,09 | 33,97 | 34,00 | 0,00% | 273.008,00 |
| 09.11.2020 | 34,20 | 34,20 | 34,00 | 34,00 | -0,18% | 183.888,00 |
| 06.11.2020 | 34,10 | 34,20 | 34,05 | 34,06 | -0,18% | 288.518,00 |
| 05.11.2020 | 34,02 | 34,28 | 34,02 | 34,12 | 0,15% | 380.263,00 |
| 04.11.2020 | 33,98 | 34,07 | 33,97 | 34,07 | 0,18% | 1.231.237,00 |
| 03.11.2020 | 34,10 | 34,10 | 33,97 | 34,01 | 0,09% | 371.841,00 |
| 02.11.2020 | 34,01 | 34,06 | 33,96 | 33,98 | 0,03% | 440.888,00 |
| 30.10.2020 | 33,97 | 34,01 | 33,96 | 33,97 | -0,06% | 590.736,00 |
| 29.10.2020 | 33,96 | 33,99 | 33,95 | 33,99 | 0,12% | 412.196,00 |
| 28.10.2020 | 33,96 | 34,01 | 33,95 | 33,95 | -0,12% | 428.279,00 |
| 27.10.2020 | 33,98 | 34,02 | 33,96 | 33,99 | 0,00% | 241.481,00 |
| 26.10.2020 | 33,96 | 34,03 | 33,96 | 33,99 | 0,15% | 841.370,00 |
| 23.10.2020 | 34,10 | 34,10 | 33,92 | 33,94 | 0,06% | 831.496,00 |
| 22.10.2020 | 34,05 | 34,06 | 33,92 | 33,92 | -0,15% | 1.044.078,00 |
| 21.10.2020 | 33,99 | 34,00 | 33,96 | 33,97 | -0,03% | 496.933,00 |
| 20.10.2020 | 34,05 | 34,13 | 33,96 | 33,98 | -0,06% | 735.521,00 |
| 19.10.2020 | 34,09 | 34,09 | 34,00 | 34,00 | -0,03% | 338.314,00 |
| 16.10.2020 | 34,00 | 34,03 | 34,00 | 34,01 | 0,00% | 338.201,00 |
| 15.10.2020 | 33,94 | 34,06 | 33,94 | 34,01 | 0,03% | 578.995,00 |
| 14.10.2020 | 34,00 | 34,07 | 33,97 | 34,00 | -0,12% | 828.763,00 |
| 13.10.2020 | 33,87 | 34,19 | 33,85 | 34,04 | 0,38% | 676.068,00 |
| 12.10.2020 | 33,87 | 33,98 | 33,85 | 33,91 | 0,09% | 884.163,00 |
| 09.10.2020 | 33,94 | 33,94 | 33,84 | 33,88 | 0,12% | 449.151,00 |
| 08.10.2020 | 33,83 | 33,85 | 33,81 | 33,84 | 0,09% | 886.304,00 |
| 07.10.2020 | 33,82 | 33,88 | 33,79 | 33,81 | 0,12% | 1.058.678,00 |
| 06.10.2020 | 33,80 | 33,82 | 33,75 | 33,77 | -0,06% | 389.171,00 |
| 05.10.2020 | 33,80 | 33,87 | 33,76 | 33,79 | 0,12% | 465.095,00 |
| 02.10.2020 | 33,80 | 33,89 | 33,75 | 33,75 | -0,27% | 691.619,00 |
| 01.10.2020 | 33,85 | 33,91 | 33,82 | 33,84 | 0,27% | 546.664,00 |
| 30.09.2020 | 33,94 | 33,95 | 33,70 | 33,75 | -0,47% | 812.871,00 |
| 29.09.2020 | 33,92 | 33,94 | 33,90 | 33,91 | 0,03% | 231.345,00 |
| 28.09.2020 | 33,91 | 34,05 | 33,90 | 33,90 | 0,07% | 369.802,00 |
| 25.09.2020 | 33,88 | 33,93 | 33,86 | 33,88 | -0,07% | 493.576,00 |
| 24.09.2020 | 33,94 | 33,94 | 33,86 | 33,90 | 0,09% | 532.437,00 |
| 23.09.2020 | 33,95 | 33,97 | 33,85 | 33,87 | -0,21% | 624.235,00 |
| 22.09.2020 | 34,00 | 34,00 | 33,91 | 33,94 | -0,03% | 486.399,00 |
| 21.09.2020 | 33,92 | 33,98 | 33,90 | 33,95 | 0,00% | 577.077,00 |
| 18.09.2020 | 33,96 | 34,02 | 33,90 | 33,95 | -0,06% | 974.360,00 |
| 17.09.2020 | 33,95 | 33,98 | 33,94 | 33,97 | 0,00% | 372.773,00 |
| 16.09.2020 | 34,00 | 34,05 | 33,95 | 33,97 | -0,03% | 400.203,00 |
| 15.09.2020 | 34,00 | 34,02 | 33,95 | 33,98 | 0,00% | 652.152,00 |
| 14.09.2020 | 34,03 | 34,03 | 33,96 | 33,98 | 0,00% | 468.280,00 |
| 11.09.2020 | 34,01 | 34,04 | 33,96 | 33,98 | 0,03% | 207.077,00 |
| 10.09.2020 | 34,04 | 34,04 | 33,95 | 33,97 | 0,00% | 302.696,00 |
| 09.09.2020 | 34,06 | 34,08 | 33,97 | 33,97 | -0,09% | 407.981,00 |
| 08.09.2020 | 34,02 | 34,07 | 34,00 | 34,00 | -0,10% | 387.434,00 |
| 04.09.2020 | 34,13 | 34,18 | 34,03 | 34,04 | 0,01% | 698.945,00 |
| 03.09.2020 | 34,03 | 34,06 | 34,02 | 34,03 | 0,01% | 693.302,00 |
| 02.09.2020 | 34,04 | 34,10 | 34,02 | 34,03 | 0,01% | 585.834,00 |
| 01.09.2020 | 34,04 | 34,09 | 34,02 | 34,02 | -0,09% | 449.294,00 |
| 31.08.2020 | 34,04 | 34,17 | 34,03 | 34,05 | 0,00% | 761.679,00 |
| 28.08.2020 | 34,04 | 34,08 | 33,97 | 34,05 | 0,29% | 326.593,00 |
| 27.08.2020 | 34,04 | 34,10 | 33,95 | 33,95 | -0,18% | 483.043,00 |
| 26.08.2020 | 34,08 | 34,08 | 33,99 | 34,01 | -0,12% | 613.338,00 |
| 25.08.2020 | 34,15 | 34,15 | 34,04 | 34,05 | -0,09% | 491.866,00 |
| 24.08.2020 | 34,25 | 34,25 | 34,06 | 34,08 | -0,29% | 872.360,00 |
| 21.08.2020 | 34,23 | 34,25 | 34,16 | 34,18 | -0,15% | 366.378,00 |
| 20.08.2020 | 34,10 | 34,23 | 34,03 | 34,23 | 0,26% | 425.600,00 |
| 19.08.2020 | 34,14 | 34,21 | 34,10 | 34,14 | 0,03% | 527.231,00 |
| 18.08.2020 | 34,15 | 34,16 | 34,09 | 34,13 | -0,12% | 522.470,00 |
| 17.08.2020 | 34,10 | 34,19 | 34,06 | 34,17 | 0,18% | 450.679,00 |
| 14.08.2020 | 34,10 | 34,19 | 34,05 | 34,11 | -0,18% | 307.029,00 |
| 13.08.2020 | 34,01 | 34,24 | 34,01 | 34,17 | 0,03% | 429.688,00 |
| 12.08.2020 | 34,24 | 34,25 | 34,15 | 34,16 | 0,12% | 598.790,00 |
| 11.08.2020 | 34,25 | 34,27 | 34,00 | 34,12 | -0,26% | 398.958,00 |