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% | 1.000,00 |
| 01.02.2021 | 25,10 | 25,10 | 25,08 | 25,08 | -0,08% | 8.732,00 |
| 29.01.2021 | 25,08 | 25,10 | 25,08 | 25,10 | 0,08% | 15.547,00 |
| 28.01.2021 | 25,09 | 25,09 | 25,08 | 25,08 | 0,04% | 2.341,00 |
| 27.01.2021 | 25,08 | 25,08 | 25,07 | 25,07 | -0,04% | 11.301,00 |
| 26.01.2021 | 25,09 | 25,09 | 25,08 | 25,08 | 0,00% | 3.537,00 |
| 25.01.2021 | 25,08 | 25,08 | 25,08 | 25,08 | 0,00% | 5.204,00 |
| 22.01.2021 | 25,07 | 25,08 | 25,07 | 25,08 | 0,04% | 3.953,00 |
| 21.01.2021 | 25,08 | 25,09 | 25,07 | 25,07 | -0,04% | 5.050,00 |
| 20.01.2021 | 25,09 | 25,09 | 25,08 | 25,08 | 0,04% | 5.515,00 |
| 19.01.2021 | 25,07 | 25,07 | 25,07 | 25,07 | -0,04% | 23.814,00 |
| 15.01.2021 | 25,09 | 25,09 | 25,08 | 25,08 | 0,04% | 9.143,00 |
| 14.01.2021 | 25,08 | 25,08 | 25,07 | 25,07 | 0,04% | 16.406,00 |
| 13.01.2021 | 25,06 | 25,07 | 25,06 | 25,06 | 0,00% | 9.597,00 |
| 12.01.2021 | 25,06 | 25,06 | 25,06 | 25,06 | 0,00% | 6.940,00 |
| 11.01.2021 | 25,06 | 25,07 | 25,06 | 25,06 | 0,00% | 19.521,00 |
| 08.01.2021 | 25,06 | 25,08 | 25,06 | 25,06 | 0,00% | 25.501,00 |
| 07.01.2021 | 25,07 | 25,07 | 25,06 | 25,06 | 0,00% | 700,00 |
| 06.01.2021 | 25,06 | 25,07 | 25,06 | 25,06 | 0,00% | 4.653,00 |
| 05.01.2021 | 25,08 | 25,09 | 25,06 | 25,06 | -0,44% | 35.878,00 |
| 04.01.2021 | 25,10 | 25,17 | 25,10 | 25,17 | 0,04% | 5.173,00 |
| 31.12.2020 | 25,19 | 25,19 | 25,14 | 25,16 | -0,12% | 38.441,00 |
| 30.12.2020 | 25,06 | 25,19 | 25,06 | 25,19 | -1,68% | 16.931,00 |
| 29.12.2020 | 25,60 | 25,62 | 25,59 | 25,62 | 0,00% | 1.752,00 |
| 28.12.2020 | 25,65 | 25,65 | 25,60 | 25,62 | 0,00% | 689,00 |
| 24.12.2020 | 25,62 | 25,62 | 25,62 | 25,62 | 0,16% | 300,00 |
| 23.12.2020 | 25,63 | 25,63 | 25,58 | 25,58 | -0,20% | 812,00 |
| 22.12.2020 | 25,50 | 25,67 | 25,50 | 25,63 | 0,31% | 3.329,00 |
| 21.12.2020 | 25,50 | 25,58 | 25,50 | 25,55 | 0,08% | 4.035,00 |
| 18.12.2020 | 25,53 | 25,53 | 25,50 | 25,53 | 0,04% | 393,00 |
| 17.12.2020 | 25,53 | 25,53 | 25,50 | 25,52 | 0,00% | 1.782,00 |
| 16.12.2020 | 25,54 | 25,54 | 25,46 | 25,52 | 0,16% | 1.999,00 |
| 15.12.2020 | 25,49 | 25,54 | 25,48 | 25,48 | -0,04% | 3.875,00 |
| 14.12.2020 | 25,49 | 25,49 | 25,44 | 25,49 | 0,00% | 3.214,00 |
| 11.12.2020 | 25,44 | 25,49 | 25,44 | 25,49 | 0,00% | 1.106,00 |
| 10.12.2020 | 25,44 | 25,49 | 25,44 | 25,49 | 0,12% | 3.206,00 |
| 09.12.2020 | 25,43 | 25,46 | 25,43 | 25,46 | 0,16% | 11.023,00 |
| 08.12.2020 | 25,44 | 25,45 | 25,42 | 25,42 | -0,12% | 12.989,00 |
| 07.12.2020 | 25,50 | 25,50 | 25,45 | 25,45 | 0,04% | 4.790,00 |
| 04.12.2020 | 25,48 | 25,48 | 25,44 | 25,44 | -0,12% | 1.313,00 |
| 03.12.2020 | 25,44 | 25,47 | 25,44 | 25,47 | 0,08% | 266,00 |
| 02.12.2020 | 25,43 | 25,45 | 25,43 | 25,45 | 0,00% | 4.507,00 |
| 01.12.2020 | 25,47 | 25,47 | 25,45 | 25,45 | 0,12% | 570,00 |
| 30.11.2020 | 25,43 | 25,43 | 25,39 | 25,42 | -0,04% | 1.416,00 |
| 27.11.2020 | 25,43 | 25,44 | 25,43 | 25,43 | 0,20% | 1.420,00 |
| 25.11.2020 | 25,41 | 25,41 | 25,37 | 25,38 | 0,00% | 2.915,00 |
| 24.11.2020 | 25,36 | 25,39 | 25,36 | 25,38 | 0,12% | 1.077,00 |
| 23.11.2020 | 25,41 | 25,41 | 25,34 | 25,35 | -0,12% | 4.945,00 |
| 20.11.2020 | 25,37 | 25,38 | 25,36 | 25,38 | 0,16% | 1.313,00 |
| 19.11.2020 | 25,35 | 25,36 | 25,33 | 25,34 | 0,08% | 1.266,00 |
| 18.11.2020 | 25,37 | 25,37 | 25,32 | 25,32 | 0,00% | 2.391,00 |
| 17.11.2020 | 25,37 | 25,37 | 25,32 | 25,32 | 0,04% | 3.624,00 |
| 16.11.2020 | 25,31 | 25,37 | 25,31 | 25,31 | -0,16% | 9.713,00 |
| 13.11.2020 | 25,31 | 25,38 | 25,31 | 25,35 | 0,16% | 4.750,00 |
| 12.11.2020 | 25,30 | 25,31 | 25,30 | 25,31 | -0,12% | 1.300,00 |
| 11.11.2020 | 25,34 | 25,34 | 25,34 | 25,34 | 0,00% | 955,00 |
| 10.11.2020 | 25,40 | 25,40 | 25,30 | 25,34 | -0,16% | 1.409,00 |
| 09.11.2020 | 25,28 | 25,40 | 25,28 | 25,38 | 0,32% | 12.009,00 |
| 06.11.2020 | 25,26 | 25,30 | 25,26 | 25,30 | 0,00% | 5.134,00 |
| 05.11.2020 | 25,33 | 25,33 | 25,27 | 25,30 | -0,08% | 5.559,00 |
| 04.11.2020 | 25,28 | 25,32 | 25,25 | 25,32 | 0,12% | 3.717,00 |
| 03.11.2020 | 25,30 | 25,30 | 25,24 | 25,29 | 0,13% | 6.737,00 |
| 02.11.2020 | 25,24 | 25,30 | 25,24 | 25,26 | -0,21% | 2.786,00 |
| 30.10.2020 | 25,22 | 25,32 | 25,22 | 25,31 | 0,36% | 40.284,00 |
| 29.10.2020 | 25,21 | 25,22 | 25,20 | 25,22 | 0,04% | 33.074,00 |
| 28.10.2020 | 25,24 | 25,24 | 25,21 | 25,21 | -0,12% | 30.912,00 |
| 27.10.2020 | 25,23 | 25,24 | 25,21 | 25,24 | 0,04% | 16.928,00 |
| 26.10.2020 | 25,20 | 25,23 | 25,19 | 25,23 | 0,08% | 28.317,00 |
| 23.10.2020 | 25,20 | 25,21 | 25,20 | 25,21 | 0,00% | 5.743,00 |
| 22.10.2020 | 25,22 | 25,22 | 25,19 | 25,21 | 0,04% | 57.061,00 |
| 21.10.2020 | 25,21 | 25,21 | 25,17 | 25,20 | -0,08% | 8.366,00 |
| 20.10.2020 | 25,19 | 25,22 | 25,19 | 25,22 | 0,00% | 8.382,00 |
| 19.10.2020 | 25,20 | 25,23 | 25,19 | 25,22 | 0,08% | 12.544,00 |
| 16.10.2020 | 25,21 | 25,24 | 25,20 | 25,20 | -0,04% | 6.902,00 |
| 15.10.2020 | 25,32 | 25,32 | 25,21 | 25,21 | -0,16% | 14.914,00 |
| 14.10.2020 | 25,21 | 25,30 | 25,18 | 25,25 | 0,20% | 17.301,00 |
| 13.10.2020 | 25,16 | 25,24 | 25,16 | 25,20 | 0,00% | 10.379,00 |
| 12.10.2020 | 25,22 | 25,22 | 25,20 | 25,20 | -0,16% | 10.382,00 |
| 09.10.2020 | 25,22 | 25,24 | 25,19 | 25,24 | 0,08% | 13.130,00 |
| 08.10.2020 | 25,23 | 25,24 | 25,20 | 25,22 | -0,01% | 12.424,00 |
| 07.10.2020 | 25,21 | 25,24 | 25,20 | 25,22 | 0,09% | 7.664,00 |
| 06.10.2020 | 25,19 | 25,27 | 25,19 | 25,20 | 0,04% | 9.659,00 |
| 05.10.2020 | 25,18 | 25,21 | 25,17 | 25,19 | 0,19% | 7.531,00 |
| 02.10.2020 | 25,22 | 25,22 | 25,11 | 25,14 | -0,31% | 9.471,00 |
| 01.10.2020 | 25,20 | 25,22 | 25,15 | 25,22 | 0,08% | 22.734,00 |
| 30.09.2020 | 25,19 | 25,20 | 25,12 | 25,20 | -1,50% | 15.601,00 |
| 29.09.2020 | 25,62 | 25,62 | 25,56 | 25,59 | 0,02% | 8.084,00 |
| 28.09.2020 | 25,59 | 25,59 | 25,52 | 25,58 | 0,27% | 19.244,00 |
| 25.09.2020 | 25,59 | 25,59 | 25,51 | 25,51 | -0,11% | 11.225,00 |
| 24.09.2020 | 25,50 | 25,59 | 25,44 | 25,54 | 0,23% | 8.576,00 |
| 23.09.2020 | 25,53 | 25,55 | 25,46 | 25,48 | -0,12% | 9.115,00 |
| 22.09.2020 | 25,49 | 25,53 | 25,49 | 25,51 | 0,14% | 4.539,00 |
| 21.09.2020 | 25,47 | 25,50 | 25,38 | 25,47 | -0,03% | 13.989,00 |
| 18.09.2020 | 25,52 | 25,52 | 25,47 | 25,48 | 0,01% | 7.545,00 |
| 17.09.2020 | 25,52 | 25,52 | 25,48 | 25,48 | -0,17% | 42.867,00 |
| 16.09.2020 | 25,48 | 25,53 | 25,47 | 25,52 | 0,20% | 9.454,00 |
| 15.09.2020 | 25,48 | 25,49 | 25,47 | 25,47 | 0,04% | 2.854,00 |
| 14.09.2020 | 25,48 | 25,48 | 25,46 | 25,46 | -0,08% | 8.326,00 |
| 11.09.2020 | 25,46 | 25,48 | 25,46 | 25,48 | 0,01% | 5.182,00 |
| 10.09.2020 | 25,49 | 25,49 | 25,45 | 25,48 | 0,11% | 9.669,00 |