NBT Bancorp Inc. NBTB
NASDAQ · Vereinigte Staaten · Finanzen
$50,16-0,06 (-0,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $50,16 | -0,12 % | $50,21 | $50,56 | $49,98 | 333,30K |
| 2026-09-29 | $50,22 | -1,18 % | $50,80 | $51,11 | $50,00 | 308,70K |
| 2026-09-28 | $50,82 | -1,45 % | $51,51 | $51,69 | $50,75 | 459,40K |
| 2026-09-25 | $51,57 | +0,86 % | $51,29 | $51,70 | $51,17 | 388,80K |
| 2026-09-24 | $51,13 | +1,29 % | $50,74 | $51,31 | $50,44 | 326,20K |
| 2026-09-23 | $50,48 | -0,73 % | $50,87 | $51,00 | $50,42 | 264,70K |
| 2026-09-22 | $50,85 | -0,72 % | $51,25 | $51,54 | $50,69 | 344,60K |
| 2026-09-21 | $51,22 | -0,56 % | $51,52 | $51,82 | $51,14 | 342,60K |
| 2026-09-18 | $51,51 | +0,12 % | $51,15 | $51,81 | $50,82 | 883,80K |
| 2026-09-17 | $51,45 | -0,29 % | $52,02 | $52,15 | $51,33 | 332,60K |
| 2026-09-16 | $51,60 | -1,04 % | $52,04 | $52,12 | $50,46 | 493,70K |
| 2026-09-15 | $52,14 | 0,00 % | $51,98 | $52,58 | $51,98 | 356,00K |
| 2026-09-14 | $52,14 | +0,79 % | $51,81 | $52,43 | $51,73 | 393,60K |
| 2026-09-11 | $51,73 | +0,21 % | $52,07 | $52,27 | $51,12 | 232,30K |
| 2026-09-10 | $51,62 | +0,92 % | $51,08 | $51,63 | $50,77 | 239,50K |
| 2026-09-09 | $51,15 | -0,53 % | $50,99 | $51,46 | $50,80 | 302,50K |
| 2026-09-08 | $51,42 | -1,63 % | $52,08 | $52,10 | $51,37 | 229,10K |
| 2026-09-04 | $52,27 | +1,24 % | $51,44 | $52,42 | $51,36 | 272,50K |
| 2026-09-03 | $51,63 | +0,82 % | $51,41 | $52,00 | $51,40 | 308,20K |
| 2026-09-02 | $51,21 | +1,79 % | $50,49 | $51,50 | $50,41 | 275,40K |
| 2026-09-01 | $50,31 | -2,16 % | $51,03 | $51,09 | $50,05 | 245,20K |
| 2026-08-31 | $51,42 | -0,25 % | $51,57 | $51,60 | $50,96 | 356,30K |
| 2026-08-28 | $51,55 | +0,23 % | $51,53 | $51,71 | $51,27 | 189,20K |
| 2026-08-27 | $51,43 | -0,16 % | $51,12 | $51,46 | $50,68 | 184,50K |
| 2026-08-26 | $51,51 | +0,23 % | $51,56 | $51,71 | $51,21 | 216,90K |
| 2026-08-25 | $51,39 | -1,17 % | $52,05 | $52,06 | $51,21 | 248,30K |
| 2026-08-24 | $52,00 | -0,17 % | $52,27 | $52,64 | $51,90 | 312,20K |
| 2026-08-21 | $52,09 | +0,40 % | $52,25 | $52,31 | $51,63 | 210,60K |
| 2026-08-20 | $51,88 | +0,25 % | $51,54 | $51,99 | $51,37 | 211,60K |
| 2026-08-19 | $51,75 | -2,21 % | $53,08 | $53,09 | $51,62 | 297,30K |
| 2026-08-18 | $52,92 | -0,69 % | $53,43 | $53,45 | $52,81 | 230,70K |
| 2026-08-17 | $53,29 | -0,50 % | $53,29 | $53,70 | $53,06 | 292,20K |
| 2026-08-14 | $53,56 | -0,02 % | $53,39 | $53,91 | $53,38 | 207,50K |
| 2026-08-13 | $53,57 | +0,30 % | $53,78 | $54,00 | $53,39 | 192,80K |
| 2026-08-12 | $53,41 | +0,96 % | $52,94 | $53,54 | $52,86 | 195,60K |
| 2026-08-11 | $52,90 | +0,82 % | $52,47 | $53,09 | $52,47 | 238,60K |
| 2026-08-10 | $52,47 | -0,36 % | $52,40 | $52,81 | $52,08 | 189,90K |
| 2026-08-07 | $52,66 | -0,47 % | $52,96 | $52,97 | $52,38 | 259,40K |
| 2026-08-06 | $52,91 | -0,58 % | $53,56 | $53,84 | $52,58 | 324,00K |
| 2026-08-05 | $53,22 | -1,04 % | $53,96 | $53,96 | $53,18 | 294,00K |
| 2026-08-04 | $53,78 | +1,64 % | $52,87 | $54,27 | $52,86 | 470,30K |
| 2026-08-03 | $52,91 | +0,49 % | $53,14 | $53,41 | $52,64 | 521,50K |
| 2026-07-31 | $52,65 | -0,53 % | $52,98 | $53,10 | $52,34 | 456,70K |
| 2026-07-30 | $52,93 | -2,45 % | $53,85 | $54,39 | $52,87 | 407,30K |
| 2026-07-29 | $54,26 | +1,16 % | $53,45 | $54,50 | $52,45 | 752,30K |
| 2026-07-28 | $53,64 | +2,13 % | $52,23 | $54,02 | $51,23 | 471,50K |
| 2026-07-27 | $52,52 | +0,27 % | $52,66 | $53,03 | $52,38 | 471,70K |
| 2026-07-24 | $52,38 | +2,07 % | $51,73 | $52,58 | $51,60 | 409,00K |
| 2026-07-23 | $51,32 | -0,79 % | $51,19 | $51,37 | $50,74 | 448,80K |
| 2026-07-22 | $51,73 | -0,67 % | $52,11 | $52,39 | $51,28 | 391,40K |
| 2026-07-21 | $52,08 | -0,48 % | $52,32 | $52,74 | $51,59 | 441,40K |
| 2026-07-20 | $52,33 | -0,23 % | $52,48 | $52,76 | $52,15 | 392,40K |
| 2026-07-17 | $52,45 | -1,37 % | $52,83 | $53,22 | $52,19 | 615,10K |
| 2026-07-16 | $53,18 | +3,66 % | $51,30 | $53,33 | $51,26 | 475,70K |
| 2026-07-15 | $51,30 | +1,30 % | $50,67 | $51,61 | $50,47 | 338,90K |
| 2026-07-14 | $50,64 | +0,06 % | $50,61 | $50,90 | $50,27 | 442,50K |
| 2026-07-13 | $50,61 | +0,66 % | $50,38 | $50,86 | $50,15 | 291,70K |
| 2026-07-10 | $50,28 | +0,66 % | $49,95 | $50,69 | $49,77 | 249,00K |
| 2026-07-09 | $49,95 | +1,83 % | $49,17 | $50,18 | $49,14 | 269,60K |
| 2026-07-08 | $49,05 | -1,17 % | $49,48 | $49,48 | $48,65 | 509,40K |
| 2026-07-07 | $49,63 | -1,06 % | $50,35 | $50,65 | $49,56 | 368,10K |
| 2026-07-06 | $50,16 | +0,16 % | $49,99 | $50,71 | $49,56 | 303,10K |
| 2026-07-02 | $50,08 | -0,34 % | $50,32 | $51,09 | $49,70 | 330,20K |
| 2026-07-01 | $50,25 | +1,78 % | $49,49 | $50,61 | $49,24 | 370,90K |
| 2026-06-30 | $49,37 | +0,41 % | $49,11 | $49,45 | $48,39 | 214,10K |
| 2026-06-29 | $49,17 | -0,85 % | $49,64 | $49,64 | $48,79 | 392,70K |
| 2026-06-26 | $49,59 | +0,67 % | $49,58 | $49,98 | $49,00 | 1,27M |
| 2026-06-25 | $49,26 | +1,11 % | $48,60 | $49,49 | $48,60 | 249,70K |
| 2026-06-24 | $48,72 | +1,29 % | $48,02 | $48,93 | $47,58 | 448,50K |
| 2026-06-23 | $48,10 | +1,71 % | $47,29 | $48,18 | $46,83 | 255,90K |
| 2026-06-22 | $47,29 | +1,31 % | $46,65 | $47,48 | $46,63 | 315,10K |
| 2026-06-18 | $46,68 | +0,71 % | $46,82 | $47,07 | $46,49 | 662,90K |
| 2026-06-17 | $46,35 | -2,01 % | $47,50 | $47,74 | $45,91 | 359,10K |
| 2026-06-16 | $47,30 | -0,23 % | $47,81 | $48,26 | $47,02 | 388,20K |
| 2026-06-15 | $47,41 | -1,60 % | $48,24 | $48,81 | $47,32 | 357,40K |
| 2026-06-12 | $48,18 | +1,07 % | $47,80 | $48,26 | $47,80 | 222,60K |
| 2026-06-11 | $47,67 | +0,42 % | $47,70 | $47,92 | $47,18 | 240,70K |
| 2026-06-10 | $47,47 | +0,55 % | $47,45 | $47,88 | $47,23 | 245,20K |
| 2026-06-09 | $47,21 | +2,10 % | $46,51 | $47,72 | $46,29 | 461,30K |
| 2026-06-08 | $46,24 | -0,37 % | $46,41 | $46,95 | $46,04 | 254,90K |
| 2026-06-05 | $46,41 | -0,04 % | $46,43 | $47,07 | $46,40 | 382,20K |
| 2026-06-04 | $46,43 | +3,66 % | $45,29 | $46,54 | $45,16 | 289,70K |
| 2026-06-03 | $44,79 | -3,66 % | $46,22 | $46,30 | $44,74 | 413,30K |
| 2026-06-02 | $46,49 | +2,15 % | $45,31 | $46,61 | $45,27 | 369,20K |
| 2026-06-01 | $45,51 | -1,58 % | $45,68 | $45,75 | $45,19 | 417,10K |
| 2026-05-29 | $46,24 | -0,02 % | $46,07 | $46,52 | $45,93 | 324,70K |
| 2026-05-28 | $46,25 | +0,35 % | $45,88 | $46,31 | $45,39 | 201,40K |
| 2026-05-27 | $46,09 | -1,05 % | $46,55 | $46,90 | $45,82 | 197,90K |
| 2026-05-26 | $46,58 | +1,42 % | $46,04 | $46,67 | $46,04 | 241,00K |
| 2026-05-22 | $45,93 | +0,15 % | $45,96 | $46,25 | $45,72 | 282,50K |