NB Bancorp, Inc. NBBK
NASDAQ · Vereinigte Staaten · Finanzen
$22,58+0,31 (+1,39 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $22,61 | +1,53 % | $22,53 | $22,77 | $22,53 | 18,02K |
| 2026-10-01 | $22,27 | +0,68 % | $22,02 | $22,27 | $21,70 | 427,30K |
| 2026-09-30 | $22,12 | -0,67 % | $22,27 | $22,34 | $22,03 | 269,60K |
| 2026-09-29 | $22,27 | -1,29 % | $22,56 | $22,65 | $22,05 | 362,20K |
| 2026-09-28 | $22,56 | -0,18 % | $22,47 | $22,69 | $22,33 | 287,50K |
| 2026-09-25 | $22,60 | +0,44 % | $22,54 | $22,72 | $22,42 | 240,90K |
| 2026-09-24 | $22,50 | +0,49 % | $22,47 | $22,67 | $22,24 | 202,00K |
| 2026-09-23 | $22,39 | -1,71 % | $22,75 | $22,80 | $22,33 | 223,80K |
| 2026-09-22 | $22,78 | +0,18 % | $22,85 | $23,00 | $22,60 | 222,00K |
| 2026-09-21 | $22,74 | -0,18 % | $22,81 | $23,02 | $22,65 | 290,80K |
| 2026-09-18 | $22,78 | +0,53 % | $22,56 | $22,80 | $22,31 | 529,60K |
| 2026-09-17 | $22,66 | -0,31 % | $23,11 | $23,17 | $22,62 | 264,70K |
| 2026-09-16 | $22,73 | -0,48 % | $22,75 | $22,87 | $22,41 | 267,00K |
| 2026-09-15 | $22,84 | -0,22 % | $22,78 | $22,92 | $22,58 | 216,00K |
| 2026-09-14 | $22,89 | +0,44 % | $22,69 | $23,25 | $22,69 | 265,10K |
| 2026-09-11 | $22,79 | -0,33 % | $23,25 | $23,25 | $22,61 | 178,70K |
| 2026-09-10 | $22,86 | -0,07 % | $22,78 | $22,98 | $22,57 | 200,90K |
| 2026-09-09 | $22,88 | -0,50 % | $22,82 | $23,03 | $22,69 | 301,80K |
| 2026-09-08 | $23,00 | -0,71 % | $23,05 | $23,16 | $22,77 | 306,10K |
| 2026-09-04 | $23,16 | +0,83 % | $22,79 | $23,21 | $22,79 | 250,60K |
| 2026-09-03 | $22,97 | +1,64 % | $22,75 | $22,97 | $22,69 | 227,40K |
| 2026-09-02 | $22,60 | +2,54 % | $22,13 | $22,80 | $22,11 | 301,60K |
| 2026-09-01 | $22,04 | -1,30 % | $22,22 | $22,39 | $21,98 | 372,20K |
| 2026-08-31 | $22,33 | -0,58 % | $22,43 | $22,45 | $22,12 | 217,30K |
| 2026-08-28 | $22,46 | +0,45 % | $22,40 | $22,75 | $21,33 | 250,70K |
| 2026-08-27 | $22,36 | +0,27 % | $22,23 | $22,43 | $21,81 | 292,30K |
| 2026-08-26 | $22,30 | -0,58 % | $22,39 | $22,51 | $22,15 | 191,20K |
| 2026-08-25 | $22,43 | -0,36 % | $22,51 | $22,53 | $22,27 | 245,40K |
| 2026-08-24 | $22,51 | +2,41 % | $22,03 | $22,58 | $21,96 | 260,60K |
| 2026-08-21 | $21,98 | 0,00 % | $22,08 | $22,33 | $21,75 | 388,20K |
| 2026-08-20 | $21,98 | +0,37 % | $21,73 | $22,05 | $21,53 | 417,50K |
| 2026-08-19 | $21,90 | -3,69 % | $22,65 | $22,71 | $21,88 | 444,30K |
| 2026-08-18 | $22,74 | -0,74 % | $22,92 | $23,00 | $22,62 | 448,60K |
| 2026-08-17 | $22,91 | -0,30 % | $22,89 | $23,00 | $22,78 | 408,60K |
| 2026-08-14 | $22,98 | +0,39 % | $22,87 | $23,02 | $22,87 | 208,90K |
| 2026-08-13 | $22,89 | +0,18 % | $22,97 | $23,20 | $22,75 | 278,60K |
| 2026-08-12 | $22,85 | +0,44 % | $23,30 | $23,30 | $22,69 | 295,20K |
| 2026-08-11 | $22,75 | +0,75 % | $22,63 | $22,78 | $22,57 | 301,00K |
| 2026-08-10 | $22,58 | 0,00 % | $22,45 | $22,68 | $22,27 | 300,30K |
| 2026-08-07 | $22,58 | -0,75 % | $22,68 | $22,80 | $22,40 | 220,30K |
| 2026-08-06 | $22,75 | -1,43 % | $23,20 | $23,34 | $22,70 | 353,40K |
| 2026-08-05 | $23,08 | -1,03 % | $23,34 | $23,34 | $22,94 | 390,50K |
| 2026-08-04 | $23,32 | +0,87 % | $23,13 | $23,42 | $22,96 | 455,50K |
| 2026-08-03 | $23,12 | +0,48 % | $23,25 | $23,47 | $22,93 | 397,70K |
| 2026-07-31 | $23,01 | +1,19 % | $22,70 | $23,01 | $22,51 | 372,40K |
| 2026-07-30 | $22,74 | +0,35 % | $22,65 | $22,99 | $22,44 | 359,90K |
| 2026-07-29 | $22,66 | -1,69 % | $23,05 | $23,27 | $22,62 | 347,30K |
| 2026-07-28 | $23,05 | +2,76 % | $22,43 | $23,25 | $22,41 | 632,70K |
| 2026-07-27 | $22,43 | 0,00 % | $22,50 | $22,61 | $22,18 | 406,50K |
| 2026-07-24 | $22,43 | +0,63 % | $22,43 | $22,57 | $22,18 | 539,30K |
| 2026-07-23 | $22,29 | +5,69 % | $22,09 | $22,74 | $21,82 | 934,00K |
| 2026-07-22 | $21,09 | +0,24 % | $21,01 | $21,10 | $20,69 | 383,40K |
| 2026-07-21 | $21,04 | +0,29 % | $20,87 | $21,10 | $20,69 | 290,70K |
| 2026-07-20 | $20,98 | -1,41 % | $21,25 | $21,28 | $20,86 | 210,80K |
| 2026-07-17 | $21,28 | -1,66 % | $21,42 | $21,60 | $21,17 | 270,70K |
| 2026-07-16 | $21,64 | +2,32 % | $21,19 | $21,78 | $21,09 | 248,50K |
| 2026-07-15 | $21,15 | +1,29 % | $20,91 | $21,26 | $20,91 | 169,50K |
| 2026-07-14 | $20,88 | -0,67 % | $21,01 | $21,16 | $20,85 | 178,90K |
| 2026-07-13 | $21,02 | 0,00 % | $21,00 | $21,20 | $20,94 | 209,20K |
| 2026-07-10 | $21,02 | +0,05 % | $21,01 | $21,15 | $20,74 | 127,20K |
| 2026-07-09 | $21,01 | +2,99 % | $20,51 | $21,01 | $20,35 | 235,10K |
| 2026-07-08 | $20,40 | -2,16 % | $20,72 | $20,83 | $20,29 | 249,60K |
| 2026-07-07 | $20,85 | -0,86 % | $21,12 | $21,20 | $20,85 | 186,40K |
| 2026-07-06 | $21,03 | -0,52 % | $21,07 | $21,54 | $20,98 | 238,80K |
| 2026-07-02 | $21,14 | -2,22 % | $21,68 | $21,94 | $21,07 | 180,60K |
| 2026-07-01 | $21,62 | +2,32 % | $21,14 | $21,65 | $21,03 | 179,90K |
| 2026-06-30 | $21,13 | -0,28 % | $21,18 | $21,25 | $20,56 | 264,20K |
| 2026-06-29 | $21,19 | -0,52 % | $21,28 | $21,28 | $20,90 | 297,10K |
| 2026-06-26 | $21,30 | +0,80 % | $21,22 | $21,38 | $21,00 | 1,01M |
| 2026-06-25 | $21,13 | +0,57 % | $20,95 | $21,18 | $20,88 | 193,50K |
| 2026-06-24 | $21,01 | +1,40 % | $20,69 | $21,17 | $20,69 | 289,50K |
| 2026-06-23 | $20,72 | +2,07 % | $20,34 | $20,76 | $20,25 | 325,40K |
| 2026-06-22 | $20,30 | +0,84 % | $20,14 | $20,48 | $20,14 | 251,10K |
| 2026-06-18 | $20,13 | -0,15 % | $20,36 | $20,38 | $20,13 | 364,40K |
| 2026-06-17 | $20,16 | -1,18 % | $20,35 | $20,56 | $19,93 | 317,60K |
| 2026-06-16 | $20,40 | +0,64 % | $20,46 | $20,63 | $20,19 | 171,00K |
| 2026-06-15 | $20,27 | -1,70 % | $20,69 | $20,76 | $20,23 | 179,30K |
| 2026-06-12 | $20,62 | +0,88 % | $20,56 | $20,74 | $20,40 | 178,20K |
| 2026-06-11 | $20,44 | -0,34 % | $20,62 | $20,67 | $20,18 | 255,10K |
| 2026-06-10 | $20,51 | +1,23 % | $20,39 | $20,63 | $20,28 | 145,50K |
| 2026-06-09 | $20,26 | +1,10 % | $20,14 | $20,58 | $20,14 | 230,40K |
| 2026-06-08 | $20,04 | +0,55 % | $19,98 | $20,16 | $19,86 | 127,10K |
| 2026-06-05 | $19,93 | +0,10 % | $19,90 | $20,19 | $19,86 | 206,50K |
| 2026-06-04 | $19,91 | +2,84 % | $19,65 | $20,01 | $19,65 | 152,30K |
| 2026-06-03 | $19,36 | -3,30 % | $19,96 | $19,96 | $19,35 | 211,70K |
| 2026-06-02 | $20,02 | +1,68 % | $19,62 | $20,09 | $19,58 | 227,10K |
| 2026-06-01 | $19,69 | -1,70 % | $19,89 | $19,89 | $19,47 | 141,80K |
| 2026-05-29 | $20,03 | +0,30 % | $19,92 | $20,11 | $19,90 | 169,30K |
| 2026-05-28 | $19,97 | -0,50 % | $19,98 | $20,03 | $19,72 | 155,70K |
| 2026-05-27 | $20,07 | -0,84 % | $20,30 | $20,40 | $19,94 | 168,30K |