Echtzeit-Aktienkurs Northeast Bancorp
Bid:
Ask:
Aktienkurse zur Northeast Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2019 | 21,31 | 21,55 | 21,21 | 21,39 | -0,09% | 25.677,00 |
| 14.05.2019 | 20,98 | 21,51 | 20,96 | 21,41 | 2,34% | 37.190,00 |
| 13.05.2019 | 21,37 | 21,42 | 20,80 | 20,92 | -2,97% | 19.098,00 |
| 10.05.2019 | 21,37 | 21,75 | 21,25 | 21,56 | 0,70% | 15.672,00 |
| 09.05.2019 | 21,27 | 21,56 | 21,25 | 21,41 | 0,14% | 17.512,00 |
| 08.05.2019 | 21,49 | 21,70 | 21,27 | 21,38 | -0,79% | 24.030,00 |
| 07.05.2019 | 21,38 | 21,71 | 21,01 | 21,55 | 0,47% | 36.936,00 |
| 06.05.2019 | 21,47 | 21,70 | 21,36 | 21,45 | -0,79% | 34.128,00 |
| 03.05.2019 | 21,12 | 21,71 | 21,10 | 21,62 | 2,27% | 36.152,00 |
| 02.05.2019 | 21,56 | 21,68 | 21,08 | 21,14 | -1,99% | 26.418,00 |
| 01.05.2019 | 21,83 | 22,13 | 21,42 | 21,57 | -1,60% | 44.669,00 |
| 30.04.2019 | 21,72 | 21,93 | 21,08 | 21,92 | -0,59% | 27.560,00 |
| 29.04.2019 | 21,97 | 22,38 | 21,70 | 22,05 | 0,59% | 29.460,00 |
| 26.04.2019 | 21,75 | 21,98 | 21,54 | 21,92 | 0,78% | 27.760,00 |
| 25.04.2019 | 21,71 | 21,90 | 21,58 | 21,75 | -0,41% | 19.057,00 |
| 24.04.2019 | 21,83 | 21,98 | 21,75 | 21,84 | 0,28% | 32.381,00 |
| 23.04.2019 | 21,47 | 21,91 | 21,47 | 21,78 | 0,83% | 35.528,00 |
| 22.04.2019 | 21,63 | 21,96 | 21,46 | 21,60 | -0,18% | 14.051,00 |
| 18.04.2019 | 21,06 | 21,99 | 21,00 | 21,64 | 2,41% | 142.017,00 |
| 17.04.2019 | 21,22 | 21,35 | 21,00 | 21,13 | 0,67% | 74.377,00 |
| 16.04.2019 | 21,12 | 21,35 | 20,98 | 20,99 | -0,38% | 59.755,00 |
| 15.04.2019 | 21,19 | 21,26 | 20,93 | 21,07 | -0,14% | 13.964,00 |
| 12.04.2019 | 21,18 | 21,43 | 21,03 | 21,10 | 0,29% | 24.873,00 |
| 11.04.2019 | 21,27 | 21,79 | 21,00 | 21,04 | -1,03% | 29.961,00 |
| 10.04.2019 | 20,53 | 21,35 | 20,00 | 21,26 | 4,42% | 193.422,00 |
| 09.04.2019 | 20,50 | 20,81 | 20,36 | 20,36 | -1,45% | 28.343,00 |
| 08.04.2019 | 20,66 | 20,69 | 20,25 | 20,66 | 0,29% | 96.964,00 |
| 05.04.2019 | 20,51 | 20,70 | 20,49 | 20,60 | 0,00% | 35.730,00 |
| 04.04.2019 | 20,44 | 20,71 | 20,41 | 20,60 | 0,78% | 32.898,00 |
| 03.04.2019 | 20,45 | 20,80 | 20,25 | 20,44 | 0,54% | 35.970,00 |
| 02.04.2019 | 20,85 | 20,85 | 20,23 | 20,33 | -0,97% | 68.199,00 |
| 01.04.2019 | 20,65 | 20,94 | 19,82 | 20,53 | -0,73% | 28.760,00 |
| 29.03.2019 | 20,66 | 21,14 | 20,40 | 20,68 | -1,24% | 191.249,00 |
| 28.03.2019 | 21,20 | 21,20 | 20,76 | 20,94 | -1,55% | 19.254,00 |
| 27.03.2019 | 20,51 | 21,28 | 20,30 | 21,27 | 2,26% | 17.231,00 |
| 26.03.2019 | 20,46 | 20,87 | 20,37 | 20,80 | 1,61% | 17.706,00 |
| 25.03.2019 | 20,38 | 20,64 | 19,87 | 20,47 | 0,39% | 13.032,00 |
| 22.03.2019 | 20,89 | 20,90 | 20,25 | 20,39 | -1,50% | 25.096,00 |
| 21.03.2019 | 20,73 | 20,88 | 20,58 | 20,70 | 0,29% | 17.490,00 |
| 20.03.2019 | 21,11 | 21,11 | 20,47 | 20,64 | -2,37% | 16.156,00 |
| 19.03.2019 | 21,35 | 21,47 | 21,09 | 21,14 | -0,38% | 24.698,00 |
| 18.03.2019 | 20,97 | 21,40 | 20,84 | 21,22 | 0,66% | 14.816,00 |
| 15.03.2019 | 21,18 | 21,40 | 21,04 | 21,08 | -0,75% | 30.520,00 |
| 14.03.2019 | 21,28 | 21,40 | 21,20 | 21,24 | -0,05% | 13.886,00 |
| 13.03.2019 | 21,01 | 21,47 | 21,01 | 21,25 | -0,23% | 13.520,00 |
| 12.03.2019 | 21,06 | 21,41 | 20,70 | 21,30 | 1,14% | 12.829,00 |
| 11.03.2019 | 20,79 | 21,29 | 20,74 | 21,06 | 1,25% | 19.198,00 |
| 08.03.2019 | 20,09 | 20,97 | 20,09 | 20,80 | -3,39% | 12.842,00 |
| 06.03.2019 | 21,63 | 21,63 | 21,34 | 21,53 | -0,23% | 37.811,00 |
| 05.03.2019 | 21,60 | 21,69 | 21,30 | 21,58 | 0,37% | 25.347,00 |
| 04.03.2019 | 20,95 | 21,66 | 20,87 | 21,50 | 3,02% | 42.622,00 |
| 01.03.2019 | 20,32 | 21,00 | 20,23 | 20,87 | 2,91% | 37.798,00 |
| 28.02.2019 | 19,24 | 20,38 | 19,24 | 20,28 | 5,79% | 24.558,00 |
| 27.02.2019 | 19,55 | 19,80 | 18,75 | 19,17 | -1,34% | 602.683,00 |
| 26.02.2019 | 19,51 | 20,13 | 19,04 | 19,43 | 0,26% | 32.728,00 |
| 25.02.2019 | 19,79 | 19,85 | 18,78 | 19,38 | -2,02% | 22.456,00 |
| 21.02.2019 | 20,01 | 20,01 | 19,59 | 19,78 | -1,20% | 3.195,00 |
| 20.02.2019 | 19,84 | 20,09 | 19,80 | 20,02 | 1,62% | 14.132,00 |
| 19.02.2019 | 19,78 | 19,91 | 19,01 | 19,70 | -0,40% | 26.557,00 |
| 15.02.2019 | 19,70 | 19,95 | 19,65 | 19,78 | 0,41% | 18.029,00 |
| 14.02.2019 | 19,51 | 19,88 | 19,13 | 19,70 | -0,93% | 11.595,00 |
| 13.02.2019 | 19,91 | 19,94 | 19,85 | 19,89 | -0,08% | 11.851,00 |
| 12.02.2019 | 19,77 | 20,03 | 19,77 | 19,90 | -0,45% | 10.128,00 |
| 11.02.2019 | 19,77 | 20,00 | 19,13 | 19,99 | 0,50% | 3.297,00 |
| 08.02.2019 | 20,04 | 20,04 | 19,87 | 19,89 | -0,65% | 9.622,00 |
| 07.02.2019 | 17,30 | 20,09 | 17,30 | 20,02 | 0,25% | 26.851,00 |
| 06.02.2019 | 19,91 | 20,09 | 19,70 | 19,97 | -0,10% | 27.588,00 |
| 05.02.2019 | 19,74 | 20,05 | 19,74 | 19,99 | 0,40% | 14.604,00 |
| 04.02.2019 | 20,07 | 20,20 | 19,53 | 19,91 | -0,85% | 34.393,00 |
| 01.02.2019 | 19,79 | 20,15 | 19,79 | 20,08 | 1,83% | 33.818,00 |
| 31.01.2019 | 19,71 | 20,02 | 19,22 | 19,72 | 0,36% | 22.396,00 |
| 30.01.2019 | 19,86 | 20,22 | 19,65 | 19,65 | 1,08% | 18.247,00 |
| 29.01.2019 | 17,89 | 19,60 | 17,82 | 19,44 | 9,89% | 19.401,00 |
| 28.01.2019 | 18,20 | 18,25 | 17,48 | 17,69 | -2,80% | 21.134,00 |
| 25.01.2019 | 17,83 | 18,25 | 17,82 | 18,20 | 0,89% | 33.788,00 |
| 24.01.2019 | 18,12 | 18,60 | 17,90 | 18,04 | -1,31% | 34.808,00 |
| 23.01.2019 | 19,01 | 19,16 | 18,03 | 18,28 | -3,79% | 14.088,00 |
| 22.01.2019 | 18,71 | 19,44 | 18,68 | 19,00 | 1,60% | 13.147,00 |
| 18.01.2019 | 18,90 | 19,37 | 18,46 | 18,70 | -1,06% | 33.764,00 |
| 17.01.2019 | 18,94 | 19,18 | 18,21 | 18,90 | -0,21% | 15.669,00 |
| 16.01.2019 | 18,03 | 19,07 | 17,75 | 18,94 | 5,81% | 24.942,00 |
| 15.01.2019 | 18,10 | 18,61 | 17,70 | 17,90 | -2,40% | 14.978,00 |
| 14.01.2019 | 18,29 | 18,59 | 17,94 | 18,34 | -0,86% | 7.333,00 |
| 11.01.2019 | 17,88 | 18,50 | 17,87 | 18,50 | 2,38% | 10.857,00 |
| 10.01.2019 | 17,78 | 18,16 | 17,51 | 18,07 | 1,63% | 15.637,00 |
| 09.01.2019 | 17,63 | 18,02 | 17,27 | 17,78 | 0,34% | 19.698,00 |
| 08.01.2019 | 17,86 | 18,00 | 17,41 | 17,72 | 0,00% | 15.686,00 |
| 07.01.2019 | 17,72 | 18,45 | 17,42 | 17,72 | -0,17% | 22.204,00 |
| 04.01.2019 | 18,54 | 18,54 | 17,60 | 17,75 | -3,27% | 23.652,00 |
| 03.01.2019 | 17,20 | 18,59 | 17,20 | 18,35 | 4,26% | 23.979,00 |
| 02.01.2019 | 16,60 | 17,62 | 16,50 | 17,60 | 5,20% | 30.216,00 |
| 31.12.2018 | 16,60 | 17,51 | 16,33 | 16,73 | 0,84% | 29.424,00 |
| 28.12.2018 | 16,89 | 18,00 | 16,35 | 16,59 | -1,01% | 10.075,00 |
| 27.12.2018 | 16,44 | 17,18 | 16,44 | 16,76 | 0,90% | 14.242,00 |
| 26.12.2018 | 16,19 | 17,24 | 15,54 | 16,61 | 2,59% | 26.349,00 |
| 24.12.2018 | 15,56 | 17,60 | 15,56 | 16,19 | 1,44% | 9.027,00 |
| 21.12.2018 | 16,85 | 17,34 | 15,96 | 15,96 | -5,34% | 70.504,00 |
| 20.12.2018 | 17,15 | 17,66 | 16,59 | 16,86 | -2,26% | 29.619,00 |
| 19.12.2018 | 17,58 | 17,75 | 17,25 | 17,25 | -1,99% | 51.989,00 |
| 18.12.2018 | 17,80 | 17,80 | 17,60 | 17,60 | -0,85% | 15.576,00 |