NACCO Industries, Inc. Class A NC
NYSE · Vereinigte Staaten · Energierohstoffe
$36,37-0,17 (-0,47 %)
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 | $36,37 | -0,47 % | $36,16 | $36,43 | $35,45 | 40,70K |
| 2026-09-30 | $36,54 | -1,75 % | $37,60 | $37,60 | $36,17 | 28,20K |
| 2026-09-29 | $37,19 | -1,56 % | $38,08 | $38,08 | $37,19 | 12,80K |
| 2026-09-28 | $37,78 | +0,29 % | $38,31 | $38,89 | $37,71 | 16,90K |
| 2026-09-25 | $37,67 | -0,13 % | $37,72 | $37,98 | $36,96 | 16,60K |
| 2026-09-24 | $37,72 | +3,80 % | $37,50 | $38,74 | $36,29 | 54,80K |
| 2026-09-23 | $36,34 | -1,12 % | $36,79 | $37,06 | $36,10 | 14,00K |
| 2026-09-22 | $36,75 | -1,26 % | $36,84 | $37,55 | $36,72 | 19,30K |
| 2026-09-21 | $37,22 | +0,84 % | $37,13 | $37,56 | $37,13 | 15,30K |
| 2026-09-18 | $36,91 | -1,49 % | $37,15 | $37,48 | $36,03 | 49,90K |
| 2026-09-17 | $37,47 | -2,95 % | $38,85 | $38,85 | $37,47 | 17,10K |
| 2026-09-16 | $38,61 | -0,13 % | $38,90 | $38,96 | $38,39 | 12,90K |
| 2026-09-15 | $38,66 | -0,36 % | $38,51 | $39,08 | $37,72 | 45,20K |
| 2026-09-14 | $38,80 | -2,27 % | $39,79 | $39,79 | $38,73 | 25,00K |
| 2026-09-11 | $39,70 | -0,35 % | $40,46 | $40,67 | $39,69 | 8,60K |
| 2026-09-10 | $39,84 | -1,21 % | $40,25 | $40,25 | $39,71 | 19,60K |
| 2026-09-09 | $40,33 | -0,17 % | $40,71 | $40,89 | $40,33 | 10,30K |
| 2026-09-08 | $40,40 | -3,65 % | $41,97 | $41,97 | $40,40 | 17,00K |
| 2026-09-04 | $41,93 | +2,64 % | $40,85 | $42,23 | $40,83 | 24,80K |
| 2026-09-03 | $40,85 | -2,01 % | $42,07 | $42,07 | $40,85 | 9,80K |
| 2026-09-02 | $41,69 | -0,74 % | $41,84 | $42,50 | $41,69 | 23,50K |
| 2026-09-01 | $42,00 | -1,85 % | $42,73 | $42,73 | $41,69 | 7,90K |
| 2026-08-31 | $42,79 | -0,63 % | $43,50 | $44,00 | $42,39 | 13,40K |
| 2026-08-28 | $43,06 | -0,16 % | $42,70 | $44,32 | $41,64 | 26,80K |
| 2026-08-27 | $43,13 | +0,96 % | $42,20 | $43,28 | $42,01 | 19,20K |
| 2026-08-26 | $42,72 | +3,06 % | $40,83 | $42,79 | $40,83 | 28,40K |
| 2026-08-25 | $41,45 | +1,12 % | $41,00 | $41,69 | $40,54 | 20,60K |
| 2026-08-24 | $40,99 | -0,02 % | $41,00 | $41,40 | $40,50 | 14,40K |
| 2026-08-21 | $41,00 | -0,34 % | $41,06 | $41,66 | $40,52 | 26,70K |
| 2026-08-20 | $41,14 | -1,53 % | $41,36 | $42,40 | $40,80 | 18,30K |
| 2026-08-19 | $41,78 | -0,90 % | $42,25 | $43,44 | $41,56 | 14,80K |
| 2026-08-18 | $42,16 | +1,57 % | $42,37 | $43,15 | $41,36 | 18,20K |
| 2026-08-17 | $41,51 | -2,65 % | $42,21 | $43,76 | $41,20 | 18,60K |
| 2026-08-14 | $42,64 | +1,74 % | $42,35 | $43,56 | $41,19 | 27,00K |
| 2026-08-13 | $41,91 | -0,21 % | $42,42 | $42,80 | $41,24 | 13,30K |
| 2026-08-12 | $42,00 | +3,47 % | $40,16 | $42,50 | $40,16 | 13,50K |
| 2026-08-11 | $40,59 | -1,79 % | $42,30 | $42,30 | $40,29 | 25,50K |
| 2026-08-10 | $41,33 | -2,45 % | $42,89 | $42,89 | $40,77 | 24,20K |
| 2026-08-07 | $42,37 | -1,21 % | $42,25 | $43,32 | $42,06 | 14,30K |
| 2026-08-06 | $42,89 | -9,15 % | $46,42 | $46,42 | $41,29 | 12,40K |
| 2026-08-05 | $47,21 | -1,13 % | $46,93 | $47,73 | $46,93 | 11,40K |
| 2026-08-04 | $47,75 | -0,75 % | $47,54 | $47,75 | $47,54 | 6,20K |
| 2026-08-03 | $48,11 | +1,50 % | $47,65 | $48,55 | $47,30 | 9,60K |
| 2026-07-31 | $47,40 | +0,47 % | $46,51 | $47,62 | $46,51 | 13,10K |
| 2026-07-30 | $47,18 | -0,90 % | $47,60 | $47,60 | $46,71 | 4,00K |
| 2026-07-29 | $47,61 | +0,08 % | $48,10 | $48,10 | $47,28 | 8,20K |
| 2026-07-28 | $47,57 | +1,65 % | $47,18 | $47,98 | $47,10 | 7,60K |
| 2026-07-27 | $46,80 | -0,02 % | $47,45 | $48,40 | $46,80 | 7,20K |
| 2026-07-24 | $46,81 | -0,91 % | $47,00 | $48,01 | $46,50 | 10,70K |
| 2026-07-23 | $47,24 | +1,20 % | $46,31 | $47,91 | $46,20 | 14,00K |
| 2026-07-22 | $46,68 | -1,00 % | $46,25 | $46,83 | $46,25 | 14,00K |
| 2026-07-21 | $47,15 | +1,49 % | $46,33 | $47,90 | $46,33 | 9,50K |
| 2026-07-20 | $46,46 | -3,15 % | $48,50 | $48,68 | $46,36 | 16,30K |
| 2026-07-17 | $47,97 | -1,68 % | $48,52 | $48,70 | $47,10 | 10,60K |
| 2026-07-16 | $48,79 | +0,49 % | $49,15 | $49,90 | $48,79 | 10,50K |
| 2026-07-15 | $48,55 | +2,15 % | $48,36 | $49,20 | $48,10 | 17,00K |
| 2026-07-14 | $47,53 | +1,95 % | $46,25 | $47,62 | $46,25 | 8,90K |
| 2026-07-13 | $46,62 | -1,50 % | $46,87 | $48,46 | $46,45 | 10,60K |
| 2026-07-10 | $47,33 | -0,36 % | $46,34 | $48,41 | $46,34 | 11,50K |
| 2026-07-09 | $47,50 | +1,11 % | $46,21 | $47,78 | $46,21 | 8,60K |
| 2026-07-08 | $46,98 | -0,76 % | $47,30 | $47,33 | $46,26 | 25,80K |
| 2026-07-07 | $47,34 | -1,97 % | $48,10 | $48,22 | $47,17 | 15,20K |
| 2026-07-06 | $48,29 | -0,23 % | $47,50 | $48,43 | $46,90 | 20,50K |
| 2026-07-02 | $48,40 | -0,31 % | $48,33 | $48,90 | $48,22 | 8,30K |
| 2026-07-01 | $48,55 | -3,00 % | $49,42 | $50,60 | $48,55 | 11,20K |
| 2026-06-30 | $50,05 | -0,20 % | $49,65 | $50,75 | $49,65 | 11,20K |
| 2026-06-29 | $50,15 | -3,02 % | $50,85 | $51,30 | $49,67 | 13,10K |
| 2026-06-26 | $51,71 | 0,00 % | $52,05 | $52,32 | $50,95 | 59,80K |
| 2026-06-25 | $51,71 | -0,15 % | $52,54 | $52,54 | $51,00 | 13,10K |
| 2026-06-24 | $51,79 | +0,99 % | $50,70 | $53,14 | $50,70 | 20,10K |
| 2026-06-23 | $51,28 | +1,56 % | $50,56 | $51,76 | $50,56 | 11,50K |
| 2026-06-22 | $50,49 | +1,24 % | $49,90 | $50,52 | $48,51 | 15,00K |
| 2026-06-18 | $49,87 | +1,05 % | $49,70 | $51,07 | $49,28 | 21,60K |
| 2026-06-17 | $49,35 | -1,67 % | $49,91 | $50,28 | $48,54 | 16,60K |
| 2026-06-16 | $50,19 | -3,55 % | $51,75 | $52,84 | $50,19 | 10,80K |
| 2026-06-15 | $52,04 | -2,42 % | $53,50 | $53,50 | $52,02 | 5,90K |
| 2026-06-12 | $53,33 | +1,48 % | $52,99 | $53,60 | $52,99 | 3,60K |
| 2026-06-11 | $52,55 | -0,76 % | $53,21 | $53,21 | $52,05 | 7,20K |
| 2026-06-10 | $52,95 | +1,50 % | $52,64 | $52,96 | $52,53 | 9,40K |
| 2026-06-09 | $52,17 | -0,53 % | $52,69 | $53,70 | $52,17 | 7,30K |
| 2026-06-08 | $52,45 | -1,43 % | $53,77 | $54,58 | $52,03 | 13,50K |
| 2026-06-05 | $53,21 | +2,31 % | $52,05 | $53,62 | $51,82 | 13,20K |
| 2026-06-04 | $52,01 | +2,16 % | $51,40 | $52,20 | $50,78 | 19,70K |
| 2026-06-03 | $50,91 | +0,89 % | $50,07 | $51,01 | $50,02 | 13,10K |
| 2026-06-02 | $50,46 | +0,20 % | $49,49 | $51,63 | $49,49 | 7,80K |
| 2026-06-01 | $50,36 | -0,47 % | $50,02 | $51,20 | $49,71 | 11,40K |
| 2026-05-29 | $50,60 | -0,26 % | $50,16 | $50,99 | $50,01 | 14,30K |
| 2026-05-28 | $50,73 | +1,02 % | $49,13 | $50,94 | $49,13 | 7,30K |
| 2026-05-27 | $50,22 | +1,85 % | $49,55 | $50,54 | $48,78 | 8,40K |
| 2026-05-26 | $49,31 | +0,65 % | $49,54 | $49,79 | $49,10 | 12,50K |