Echtzeit-Aktienkurs National General Holdings Corp
Bid:
Ask:
Aktienkurse zur National General Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2021 | 25,10 | 25,10 | 25,08 | 25,08 | 0,00% | 4.178,00 |
| 01.02.2021 | 25,09 | 25,09 | 25,08 | 25,08 | -0,04% | 3.462,00 |
| 29.01.2021 | 25,08 | 25,09 | 25,08 | 25,09 | 0,08% | 2,00 |
| 27.01.2021 | 25,08 | 25,08 | 25,07 | 25,07 | -0,08% | 1.304,00 |
| 26.01.2021 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | 1,00 |
| 25.01.2021 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | 932,00 |
| 22.01.2021 | 25,09 | 25,09 | 25,08 | 25,09 | 0,08% | 1.306,00 |
| 21.01.2021 | 25,09 | 25,09 | 25,07 | 25,07 | -0,04% | 102,00 |
| 20.01.2021 | 25,07 | 25,08 | 25,07 | 25,08 | 0,04% | 3.571,00 |
| 19.01.2021 | 25,10 | 25,10 | 25,07 | 25,07 | -0,08% | 417,00 |
| 15.01.2021 | 25,09 | 25,09 | 25,07 | 25,09 | 0,08% | 1.416,00 |
| 14.01.2021 | 25,06 | 25,07 | 25,06 | 25,07 | 0,00% | 1.807,00 |
| 13.01.2021 | 25,10 | 25,10 | 25,07 | 25,07 | 0,04% | 1.328,00 |
| 12.01.2021 | 25,06 | 25,06 | 25,06 | 25,06 | -0,04% | 3.751,00 |
| 11.01.2021 | 25,06 | 25,07 | 25,06 | 25,07 | -0,04% | 5.733,00 |
| 08.01.2021 | 25,06 | 25,08 | 25,06 | 25,08 | 0,00% | 2.238,00 |
| 07.01.2021 | 25,08 | 25,08 | 25,08 | 25,08 | -0,08% | 113,00 |
| 06.01.2021 | 25,09 | 25,10 | 25,06 | 25,10 | 0,12% | 2.152,00 |
| 05.01.2021 | 25,07 | 25,15 | 25,06 | 25,07 | -0,52% | 8.855,00 |
| 04.01.2021 | 25,20 | 25,20 | 25,16 | 25,20 | 0,00% | 501,00 |
| 31.12.2020 | 25,18 | 25,20 | 25,18 | 25,20 | 0,08% | 1.200,00 |
| 30.12.2020 | 25,19 | 25,19 | 25,16 | 25,18 | -1,76% | 2.010,00 |
| 29.12.2020 | 25,60 | 25,63 | 25,56 | 25,63 | 0,27% | 1.200,00 |
| 28.12.2020 | 25,61 | 25,61 | 25,56 | 25,56 | 0,04% | 325,00 |
| 24.12.2020 | 25,55 | 25,55 | 25,55 | 25,55 | -0,04% | 2,00 |
| 23.12.2020 | 25,61 | 25,61 | 25,56 | 25,56 | -0,23% | 217,00 |
| 22.12.2020 | 25,50 | 25,62 | 25,50 | 25,62 | 0,47% | 1.196,00 |
| 21.12.2020 | 25,49 | 25,55 | 25,49 | 25,50 | 0,08% | 863,00 |
| 18.12.2020 | 25,50 | 25,50 | 25,48 | 25,48 | -0,27% | 90,00 |
| 17.12.2020 | 25,52 | 25,56 | 25,47 | 25,55 | 0,16% | 1.082,00 |
| 16.12.2020 | 25,50 | 25,51 | 25,49 | 25,51 | 0,20% | 572,00 |
| 15.12.2020 | 25,45 | 25,49 | 25,45 | 25,46 | 0,04% | 1.124,00 |
| 14.12.2020 | 25,45 | 25,45 | 25,45 | 25,45 | -0,16% | 116,00 |
| 11.12.2020 | 25,43 | 25,49 | 25,43 | 25,49 | 0,24% | 104,00 |
| 10.12.2020 | 25,43 | 25,49 | 25,43 | 25,43 | 0,00% | 803,00 |
| 09.12.2020 | 25,43 | 25,43 | 25,43 | 25,43 | 0,00% | 3,00 |
| 08.12.2020 | 25,41 | 25,46 | 25,41 | 25,43 | 0,12% | 1.202,00 |
| 07.12.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 2,00 |
| 04.12.2020 | 25,40 | 25,40 | 25,40 | 25,40 | -0,08% | 2,00 |
| 03.12.2020 | 25,46 | 25,47 | 25,42 | 25,42 | -0,12% | 973,00 |
| 02.12.2020 | 25,45 | 25,45 | 25,45 | 25,45 | -0,20% | 1,00 |
| 01.12.2020 | 25,40 | 25,52 | 25,40 | 25,50 | 0,00% | 310,00 |
| 30.11.2020 | 25,49 | 25,50 | 25,48 | 25,50 | 0,20% | 8.846,00 |
| 27.11.2020 | 25,49 | 25,49 | 25,45 | 25,45 | -0,04% | 202,00 |
| 25.11.2020 | 25,38 | 25,50 | 25,38 | 25,46 | 0,28% | 4.928,00 |
| 24.11.2020 | 25,36 | 25,40 | 25,36 | 25,39 | 0,04% | 293,00 |
| 23.11.2020 | 25,40 | 25,40 | 25,38 | 25,38 | -0,08% | 1.161,00 |
| 20.11.2020 | 25,39 | 25,40 | 25,39 | 25,40 | 0,04% | 3.576,00 |
| 19.11.2020 | 25,39 | 25,39 | 25,39 | 25,39 | 0,00% | 389,00 |
| 18.11.2020 | 25,39 | 25,39 | 25,32 | 25,39 | 0,00% | 870,00 |
| 17.11.2020 | 25,39 | 25,39 | 25,32 | 25,39 | 0,00% | 2.225,00 |
| 16.11.2020 | 25,32 | 25,40 | 25,32 | 25,39 | 0,28% | 2.171,00 |
| 13.11.2020 | 25,38 | 25,38 | 25,32 | 25,32 | -0,24% | 601,00 |
| 12.11.2020 | 25,38 | 25,38 | 25,35 | 25,38 | 0,04% | 1.161,00 |
| 11.11.2020 | 25,38 | 25,38 | 25,30 | 25,37 | 0,24% | 668,00 |
| 10.11.2020 | 25,29 | 25,31 | 25,28 | 25,31 | -0,35% | 4.320,00 |
| 09.11.2020 | 25,33 | 25,40 | 25,30 | 25,40 | 0,41% | 2.486,00 |
| 06.11.2020 | 25,27 | 25,32 | 25,27 | 25,30 | -0,07% | 4.840,00 |
| 05.11.2020 | 25,28 | 25,32 | 25,26 | 25,32 | 0,22% | 3.570,00 |
| 04.11.2020 | 25,29 | 25,29 | 25,26 | 25,26 | 0,04% | 688,00 |
| 03.11.2020 | 25,28 | 25,30 | 25,25 | 25,25 | -0,16% | 1.344,00 |
| 02.11.2020 | 25,30 | 25,30 | 25,29 | 25,29 | -0,04% | 2.252,00 |
| 30.10.2020 | 25,28 | 25,30 | 25,28 | 25,30 | 0,08% | 330,00 |
| 29.10.2020 | 25,25 | 25,29 | 25,21 | 25,28 | 0,10% | 6.173,00 |
| 28.10.2020 | 25,21 | 25,28 | 25,21 | 25,26 | 0,02% | 3.145,00 |
| 27.10.2020 | 25,20 | 25,29 | 25,20 | 25,25 | 0,00% | 5.764,00 |
| 26.10.2020 | 25,20 | 25,25 | 25,20 | 25,25 | 0,15% | 8.489,00 |
| 23.10.2020 | 25,20 | 25,25 | 25,19 | 25,21 | -0,06% | 8.660,00 |
| 22.10.2020 | 25,23 | 25,23 | 25,20 | 25,23 | 0,11% | 475,00 |
| 21.10.2020 | 25,22 | 25,25 | 25,20 | 25,20 | -0,08% | 1.600,00 |
| 20.10.2020 | 25,22 | 25,22 | 25,20 | 25,22 | 0,00% | 6.752,00 |
| 19.10.2020 | 25,22 | 25,26 | 25,22 | 25,22 | -0,16% | 1.702,00 |
| 16.10.2020 | 25,30 | 25,30 | 25,26 | 25,26 | 0,08% | 892,00 |
| 15.10.2020 | 25,31 | 25,31 | 25,22 | 25,24 | -0,27% | 1.271,00 |
| 14.10.2020 | 25,34 | 25,34 | 25,31 | 25,31 | -0,16% | 871,00 |
| 13.10.2020 | 25,29 | 25,35 | 25,29 | 25,35 | 0,63% | 1.060,00 |
| 12.10.2020 | 25,21 | 25,23 | 25,19 | 25,19 | -0,08% | 1.422,00 |
| 09.10.2020 | 25,21 | 25,21 | 25,21 | 25,21 | -0,19% | 500,00 |
| 08.10.2020 | 25,21 | 25,33 | 25,21 | 25,26 | -0,73% | 1.600,00 |
| 07.10.2020 | 25,24 | 25,48 | 25,21 | 25,45 | 0,81% | 4.163,00 |
| 06.10.2020 | 25,22 | 25,24 | 25,22 | 25,24 | 0,16% | 3.774,00 |
| 05.10.2020 | 25,23 | 25,23 | 25,09 | 25,20 | -0,04% | 2.737,00 |
| 02.10.2020 | 25,19 | 25,22 | 25,16 | 25,21 | -0,12% | 2.820,00 |
| 01.10.2020 | 25,18 | 25,24 | 25,18 | 25,24 | 0,08% | 6.666,00 |
| 30.09.2020 | 25,22 | 25,22 | 25,16 | 25,22 | -1,68% | 9.167,00 |
| 29.09.2020 | 25,65 | 25,65 | 25,65 | 25,65 | 0,23% | 1.571,00 |
| 28.09.2020 | 25,56 | 25,60 | 25,55 | 25,59 | -0,03% | 6.539,00 |
| 25.09.2020 | 25,58 | 25,60 | 25,55 | 25,60 | 0,18% | 1.931,00 |
| 24.09.2020 | 25,58 | 25,59 | 25,55 | 25,55 | -0,08% | 820,00 |
| 23.09.2020 | 25,57 | 25,58 | 25,55 | 25,58 | -0,06% | 1.190,00 |
| 22.09.2020 | 25,51 | 26,00 | 25,51 | 25,59 | 0,31% | 13.778,00 |
| 21.09.2020 | 25,48 | 25,53 | 25,48 | 25,51 | -0,02% | 3.358,00 |
| 18.09.2020 | 25,53 | 25,55 | 25,51 | 25,52 | -0,06% | 3.755,00 |
| 17.09.2020 | 25,50 | 25,53 | 25,50 | 25,53 | 0,04% | 5.382,00 |
| 16.09.2020 | 25,52 | 25,52 | 25,50 | 25,52 | 0,00% | 2.273,00 |
| 15.09.2020 | 25,52 | 25,52 | 25,52 | 25,52 | 0,08% | 413,00 |
| 14.09.2020 | 25,45 | 25,51 | 25,45 | 25,50 | 0,07% | 4.329,00 |
| 11.09.2020 | 25,47 | 25,50 | 25,47 | 25,48 | 0,13% | 1.500,00 |
| 10.09.2020 | 25,50 | 25,50 | 25,45 | 25,45 | 0,12% | 1.987,00 |
| 09.09.2020 | 25,43 | 25,48 | 25,42 | 25,42 | -0,18% | 3.250,00 |