Northeast Bank NBN
NASDAQ · Vereinigte Staaten · Finanzen
$124,70+1,04 (+0,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $124,70 | +0,84 % | $122,77 | $125,01 | $120,25 | 95,20K |
| 2026-09-30 | $123,66 | -0,53 % | $124,18 | $124,80 | $122,75 | 120,30K |
| 2026-09-29 | $124,32 | -1,54 % | $126,42 | $127,10 | $122,19 | 88,70K |
| 2026-09-28 | $126,26 | -3,06 % | $129,43 | $129,44 | $126,01 |
| 132,90K |
| 2026-09-25 | $130,24 | +0,36 % | $130,32 | $132,28 | $129,88 | 125,50K |
| 2026-09-24 | $129,77 | +0,59 % | $129,37 | $130,69 | $127,00 | 113,90K |
| 2026-09-23 | $129,01 | -2,16 % | $130,86 | $132,13 | $128,92 | 133,00K |
| 2026-09-22 | $131,86 | -0,48 % | $133,56 | $135,83 | $131,44 | 146,00K |
| 2026-09-21 | $132,50 | -0,70 % | $133,79 | $134,24 | $132,29 | 83,00K |
| 2026-09-18 | $133,44 | +1,13 % | $131,21 | $133,87 | $126,85 | 192,40K |
| 2026-09-17 | $131,95 | -0,45 % | $135,22 | $137,02 | $131,76 | 116,80K |
| 2026-09-16 | $132,54 | -0,79 % | $133,88 | $135,09 | $129,36 | 156,80K |
| 2026-09-15 | $133,59 | +1,03 % | $132,51 | $134,73 | $132,23 | 113,70K |
| 2026-09-14 | $132,23 | -0,31 % | $132,12 | $134,35 | $131,21 | 126,90K |
| 2026-09-11 | $132,64 | +1,08 % | $133,20 | $134,83 | $131,60 | 119,40K |
| 2026-09-10 | $131,22 | +1,74 % | $128,60 | $131,47 | $127,65 | 85,80K |
| 2026-09-09 | $128,98 | -0,71 % | $128,64 | $130,28 | $127,76 | 96,00K |
| 2026-09-08 | $129,90 | -2,23 % | $132,62 | $132,97 | $129,73 | 121,60K |
| 2026-09-04 | $132,86 | +0,86 % | $130,41 | $133,11 | $130,41 | 73,30K |
| 2026-09-03 | $131,73 | +1,68 % | $130,39 | $132,16 | $128,96 | 95,20K |
| 2026-09-02 | $129,55 | +3,93 % | $125,79 | $129,79 | $125,11 | 85,50K |
| 2026-09-01 | $124,65 | -1,19 % | $126,15 | $127,28 | $124,02 | 83,30K |
| 2026-08-31 | $126,15 | -2,38 % | $128,00 | $128,91 | $125,81 | 116,80K |
| 2026-08-28 | $129,23 | -0,75 % | $130,01 | $131,82 | $128,90 | 133,60K |
| 2026-08-27 | $130,21 | +0,27 % | $128,41 | $130,65 | $125,83 | 83,60K |
| 2026-08-26 | $129,86 | +1,80 % | $128,32 | $130,19 | $127,60 | 119,10K |
| 2026-08-25 | $127,57 | -1,51 % | $130,06 | $130,10 | $127,57 | 52,70K |
| 2026-08-24 | $129,53 | -0,74 % | $130,06 | $132,28 | $129,28 | 82,70K |
| 2026-08-21 | $130,50 | +1,51 % | $130,19 | $131,39 | $128,98 | 138,40K |
| 2026-08-20 | $128,56 | -0,57 % | $128,36 | $129,93 | $127,98 | 82,60K |
| 2026-08-19 | $129,30 | -4,24 % | $136,06 | $137,64 | $129,14 | 136,00K |
| 2026-08-18 | $135,02 | +0,75 % | $133,80 | $135,77 | $133,80 | 90,60K |
| 2026-08-17 | $134,01 | -0,67 % | $134,29 | $135,60 | $133,40 | 92,60K |
| 2026-08-14 | $134,92 | -0,90 % | $136,78 | $137,48 | $133,83 | 74,70K |
| 2026-08-13 | $136,15 | +1,37 % | $135,50 | $136,67 | $135,07 | 74,70K |
| 2026-08-12 | $134,31 | -0,25 % | $135,66 | $136,61 | $134,10 | 89,20K |
| 2026-08-11 | $134,64 | +0,61 % | $134,40 | $135,95 | $132,89 | 107,90K |
| 2026-08-10 | $133,82 | +0,28 % | $132,68 | $134,65 | $131,78 | 160,00K |
| 2026-08-07 | $133,44 | -0,10 % | $133,08 | $134,14 | $131,35 | 97,90K |
| 2026-08-06 | $133,57 | -0,04 % | $133,53 | $135,29 | $132,70 | 122,70K |
| 2026-08-05 | $133,62 | -1,26 % | $135,29 | $135,58 | $133,39 | 84,40K |
| 2026-08-04 | $135,32 | +2,21 % | $133,61 | $135,93 | $132,70 | 83,10K |
| 2026-08-03 | $132,39 | +6,62 % | $126,95 | $132,96 | $123,50 | 122,90K |
| 2026-07-31 | $124,17 | +1,03 % | $123,49 | $124,85 | $121,34 | 113,40K |
| 2026-07-30 | $122,90 | +1,42 % | $122,17 | $125,54 | $122,17 | 91,30K |
| 2026-07-29 | $121,18 | -4,18 % | $126,66 | $127,75 | $120,81 | 185,70K |
| 2026-07-28 | $126,46 | -5,00 % | $133,13 | $137,25 | $124,63 | 236,90K |
| 2026-07-27 | $133,11 | +2,99 % | $132,99 | $140,00 | $132,05 | 213,70K |
| 2026-07-24 | $129,24 | +1,11 % | $128,82 | $131,30 | $126,55 | 92,90K |
| 2026-07-23 | $127,82 | -0,61 % | $126,68 | $128,21 | $125,45 | 76,10K |
| 2026-07-22 | $128,61 | -2,41 % | $131,25 | $132,00 | $127,02 | 113,10K |
| 2026-07-21 | $131,79 | +0,88 % | $131,21 | $132,44 | $129,38 | 137,30K |
| 2026-07-20 | $130,64 | -1,39 % | $132,63 | $134,60 | $129,80 | 141,10K |
| 2026-07-17 | $132,48 | -2,81 % | $134,63 | $135,15 | $126,82 | 147,40K |
| 2026-07-16 | $136,31 | +3,38 % | $132,26 | $136,81 | $131,10 | 136,10K |
| 2026-07-15 | $131,85 | +1,69 % | $129,79 | $133,72 | $129,79 | 70,90K |
| 2026-07-14 | $129,66 | -1,17 % | $130,66 | $133,00 | $129,41 | 96,10K |
| 2026-07-13 | $131,20 | -0,52 % | $131,55 | $132,65 | $129,67 | 107,90K |
| 2026-07-10 | $131,89 | +0,93 % | $130,98 | $132,35 | $130,01 | 118,60K |
| 2026-07-09 | $130,68 | +2,09 % | $129,55 | $131,48 | $128,19 | 116,50K |
| 2026-07-08 | $128,00 | -3,52 % | $131,25 | $131,39 | $127,84 | 118,00K |
| 2026-07-07 | $132,67 | -2,38 % | $135,72 | $135,90 | $132,67 | 143,80K |
| 2026-07-06 | $135,91 | +1,06 % | $134,48 | $136,48 | $132,48 | 138,90K |
| 2026-07-02 | $134,48 | -2,20 % | $137,76 | $138,55 | $132,66 | 122,90K |
| 2026-07-01 | $137,51 | +3,76 % | $132,53 | $137,59 | $132,35 | 184,50K |
| 2026-06-30 | $132,53 | -0,40 % | $132,33 | $133,29 | $130,85 | 130,20K |
| 2026-06-29 | $133,06 | +0,21 % | $132,37 | $133,25 | $130,47 | 105,30K |
| 2026-06-26 | $132,78 | +1,94 % | $130,90 | $134,15 | $128,39 | 296,10K |
| 2026-06-25 | $130,25 | +1,38 % | $129,06 | $131,48 | $127,78 | 158,70K |
| 2026-06-24 | $128,48 | +0,38 % | $128,00 | $129,41 | $127,16 | 107,30K |
| 2026-06-23 | $127,99 | -0,02 % | $128,15 | $129,50 | $127,73 | 191,50K |
| 2026-06-22 | $128,01 | +1,20 % | $126,28 | $129,00 | $124,37 | 133,60K |
| 2026-06-18 | $126,49 | +1,47 % | $126,35 | $128,75 | $124,37 | 189,70K |
| 2026-06-17 | $124,66 | -2,54 % | $127,49 | $129,78 | $123,52 | 193,00K |
| 2026-06-16 | $127,91 | +1,40 % | $127,00 | $129,77 | $126,44 | 141,80K |
| 2026-06-15 | $126,14 | -2,91 % | $131,91 | $142,31 | $125,67 | 162,50K |
| 2026-06-12 | $129,92 | +0,96 % | $129,32 | $130,88 | $122,73 | 129,30K |
| 2026-06-11 | $128,69 | +1,49 % | $127,15 | $129,22 | $125,08 | 149,30K |
| 2026-06-10 | $126,80 | +1,99 % | $124,48 | $129,44 | $120,58 | 147,40K |
| 2026-06-09 | $124,32 | +3,20 % | $121,27 | $124,65 | $121,27 | 175,70K |
| 2026-06-08 | $120,47 | +0,99 % | $120,18 | $121,80 | $117,48 | 195,60K |
| 2026-06-05 | $119,29 | -1,32 % | $120,82 | $121,69 | $119,09 | 147,10K |
| 2026-06-04 | $120,88 | +2,44 % | $119,30 | $122,30 | $119,17 | 113,50K |
| 2026-06-03 | $118,00 | -2,66 % | $120,18 | $120,29 | $114,50 | 165,60K |
| 2026-06-02 | $121,22 | -0,36 % | $120,87 | $123,40 | $119,34 | 99,70K |
| 2026-06-01 | $121,66 | -3,24 % | $124,81 | $124,83 | $119,41 | 265,80K |
| 2026-05-29 | $125,74 | +1,36 % | $123,84 | $126,84 | $123,81 | 133,00K |
| 2026-05-28 | $124,05 | -0,74 % | $124,62 | $125,15 | $121,43 | 168,60K |
| 2026-05-27 | $124,98 | -1,31 % | $126,64 | $128,38 | $124,50 | 233,90K |
| 2026-05-26 | $126,64 | +2,54 % | $124,79 | $127,50 | $124,79 | 140,10K |