National Bankshares, Inc. NKSH
NASDAQ · Vereinigte Staaten · Finanzen
$42,46+0,55 (+1,31 %)
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 | $42,46 | +1,31 % | $41,71 | $42,47 | $41,02 | 28,10K |
| 2026-09-30 | $41,91 | -0,80 % | $42,68 | $42,68 | $41,57 | 23,70K |
| 2026-09-29 | $42,25 | -0,73 % | $42,66 | $42,99 | $41,98 | 29,30K |
| 2026-09-28 | $42,56 | +0,45 % | $42,15 | $42,78 | $42,15 | 33,20K |
| 2026-09-25 | $42,37 | +0,36 % | $42,63 | $42,94 | $42,20 | 18,30K |
| 2026-09-24 | $42,22 | +1,76 % | $41,41 | $42,43 | $41,41 | 42,10K |
| 2026-09-23 | $41,49 | -3,13 % | $42,54 | $42,94 | $41,43 | 17,20K |
| 2026-09-22 | $42,83 | +0,40 % | $42,94 | $43,24 | $42,25 | 25,40K |
| 2026-09-21 | $42,66 | +0,16 % | $42,58 | $42,77 | $42,37 | 14,60K |
| 2026-09-18 | $42,59 | +0,35 % | $42,44 | $42,77 | $42,16 | 45,50K |
| 2026-09-17 | $42,44 | +0,07 % | $42,86 | $43,18 | $42,31 | 14,60K |
| 2026-09-16 | $42,41 | -2,06 % | $43,15 | $43,30 | $42,00 | 32,90K |
| 2026-09-15 | $43,30 | +1,05 % | $43,15 | $43,30 | $42,67 | 48,90K |
| 2026-09-14 | $42,85 | +0,02 % | $42,84 | $43,31 | $42,64 | 38,20K |
| 2026-09-11 | $42,84 | +0,85 % | $42,90 | $43,00 | $42,19 | 46,30K |
| 2026-09-10 | $42,48 | +1,12 % | $41,99 | $42,59 | $41,67 | 42,20K |
| 2026-09-09 | $42,01 | +0,53 % | $41,78 | $42,14 | $41,55 | 29,60K |
| 2026-09-08 | $41,79 | -0,67 % | $41,90 | $42,29 | $41,25 | 60,60K |
| 2026-09-04 | $42,07 | +0,55 % | $41,80 | $42,38 | $41,71 | 34,60K |
| 2026-09-03 | $41,84 | +0,89 % | $41,74 | $42,20 | $41,66 | 48,40K |
| 2026-09-02 | $41,47 | +3,13 % | $40,50 | $41,68 | $40,05 | 33,00K |
| 2026-09-01 | $40,21 | -2,40 % | $40,70 | $41,40 | $38,70 | 31,00K |
| 2026-08-31 | $41,20 | +0,64 % | $40,46 | $41,26 | $40,46 | 33,00K |
| 2026-08-28 | $40,94 | +0,59 % | $40,70 | $41,58 | $40,70 | 26,90K |
| 2026-08-27 | $40,70 | -0,20 % | $40,71 | $41,16 | $40,31 | 31,30K |
| 2026-08-26 | $40,78 | -0,39 % | $41,21 | $41,24 | $40,32 | 39,40K |
| 2026-08-25 | $40,94 | -0,97 % | $41,50 | $41,50 | $40,05 | 42,60K |
| 2026-08-24 | $41,34 | +0,46 % | $41,29 | $41,82 | $40,78 | 21,60K |
| 2026-08-21 | $41,15 | +0,78 % | $41,00 | $41,78 | $40,54 | 36,50K |
| 2026-08-20 | $40,83 | -0,83 % | $40,24 | $41,15 | $40,24 | 24,60K |
| 2026-08-19 | $41,17 | -4,68 % | $43,25 | $43,25 | $41,16 | 34,90K |
| 2026-08-18 | $43,19 | +1,36 % | $42,61 | $43,31 | $42,29 | 39,10K |
| 2026-08-17 | $42,61 | +0,47 % | $42,40 | $42,85 | $42,00 | 34,30K |
| 2026-08-14 | $42,41 | -0,52 % | $42,60 | $42,98 | $41,50 | 50,90K |
| 2026-08-13 | $42,63 | +0,05 % | $42,62 | $43,27 | $42,27 | 42,90K |
| 2026-08-12 | $42,61 | +0,88 % | $42,39 | $42,95 | $41,83 | 37,40K |
| 2026-08-11 | $42,24 | +4,74 % | $40,46 | $42,24 | $40,30 | 49,70K |
| 2026-08-10 | $40,33 | -4,23 % | $41,74 | $42,02 | $40,04 | 111,10K |
| 2026-08-07 | $42,11 | +0,98 % | $41,68 | $42,33 | $39,24 | 38,20K |
| 2026-08-06 | $41,70 | +1,41 % | $41,06 | $41,87 | $40,99 | 39,30K |
| 2026-08-05 | $41,12 | -0,07 % | $40,60 | $41,66 | $40,01 | 43,90K |
| 2026-08-04 | $41,15 | +0,17 % | $41,05 | $41,45 | $40,50 | 39,70K |
| 2026-08-03 | $41,08 | +1,18 % | $41,14 | $42,49 | $40,91 | 82,60K |
| 2026-07-31 | $40,60 | +2,22 % | $39,83 | $41,00 | $39,71 | 46,60K |
| 2026-07-30 | $39,72 | -0,20 % | $39,92 | $40,43 | $39,51 | 38,20K |
| 2026-07-29 | $39,80 | -0,33 % | $39,99 | $41,32 | $39,76 | 32,30K |
| 2026-07-28 | $39,93 | +4,15 % | $38,70 | $40,11 | $37,68 | 31,20K |
| 2026-07-27 | $38,34 | +4,64 % | $37,26 | $39,06 | $36,63 | 28,50K |
| 2026-07-24 | $36,64 | +2,12 % | $36,29 | $37,18 | $36,04 | 18,90K |
| 2026-07-23 | $35,88 | -0,31 % | $35,68 | $35,88 | $35,25 | 20,80K |
| 2026-07-22 | $35,99 | -2,25 % | $36,71 | $36,71 | $35,57 | 30,60K |
| 2026-07-21 | $36,82 | +0,93 % | $36,75 | $36,98 | $35,72 | 40,70K |
| 2026-07-20 | $36,48 | -0,30 % | $36,81 | $37,26 | $36,26 | 24,70K |
| 2026-07-17 | $36,59 | -2,61 % | $37,60 | $37,60 | $35,76 | 37,60K |
| 2026-07-16 | $37,57 | +2,43 % | $36,71 | $37,92 | $36,71 | 25,30K |
| 2026-07-15 | $36,68 | +1,55 % | $36,17 | $36,68 | $34,73 | 16,20K |
| 2026-07-14 | $36,12 | +0,36 % | $36,19 | $36,50 | $35,58 | 77,30K |
| 2026-07-13 | $35,99 | +0,19 % | $35,64 | $36,33 | $35,49 | 36,40K |
| 2026-07-10 | $35,92 | +0,76 % | $35,75 | $36,16 | $35,30 | 26,70K |
| 2026-07-09 | $35,65 | +0,28 % | $35,27 | $35,98 | $35,22 | 14,40K |
| 2026-07-08 | $35,55 | -1,80 % | $35,89 | $36,02 | $35,22 | 28,50K |
| 2026-07-07 | $36,20 | -0,36 % | $35,88 | $36,92 | $35,67 | 25,30K |
| 2026-07-06 | $36,33 | -0,60 % | $36,44 | $36,81 | $35,39 | 22,20K |
| 2026-07-02 | $36,55 | -1,80 % | $37,48 | $37,48 | $36,48 | 21,10K |
| 2026-07-01 | $37,22 | +2,45 % | $36,50 | $37,45 | $35,93 | 24,50K |
| 2026-06-30 | $36,33 | -1,06 % | $36,43 | $36,90 | $35,88 | 23,60K |
| 2026-06-29 | $36,72 | -2,50 % | $37,45 | $37,48 | $36,37 | 28,40K |
| 2026-06-26 | $37,66 | +3,89 % | $34,11 | $38,38 | $34,11 | 152,30K |
| 2026-06-25 | $36,25 | -0,98 % | $36,57 | $36,62 | $36,14 | 13,60K |
| 2026-06-24 | $36,61 | -0,14 % | $36,54 | $36,95 | $36,39 | 20,60K |
| 2026-06-23 | $36,66 | +2,63 % | $36,01 | $36,81 | $35,86 | 19,20K |
| 2026-06-22 | $35,72 | +1,19 % | $35,68 | $36,05 | $35,15 | 17,00K |
| 2026-06-18 | $35,30 | +0,86 % | $35,44 | $35,51 | $34,88 | 60,00K |
| 2026-06-17 | $35,00 | -1,88 % | $35,66 | $36,07 | $34,72 | 21,70K |
| 2026-06-16 | $35,67 | -0,31 % | $35,99 | $36,21 | $35,50 | 28,80K |
| 2026-06-15 | $35,78 | -1,51 % | $36,45 | $36,70 | $35,46 | 16,60K |
| 2026-06-12 | $36,33 | +0,67 % | $36,34 | $36,72 | $35,56 | 19,30K |
| 2026-06-11 | $36,09 | -0,17 % | $36,56 | $36,56 | $36,00 | 17,50K |
| 2026-06-10 | $36,15 | +1,26 % | $35,97 | $36,78 | $35,34 | 37,00K |
| 2026-06-09 | $35,70 | +1,13 % | $35,75 | $36,37 | $35,69 | 32,30K |
| 2026-06-08 | $35,30 | +1,44 % | $34,66 | $35,62 | $34,66 | 21,40K |
| 2026-06-05 | $34,80 | -0,29 % | $34,69 | $35,13 | $34,50 | 22,30K |
| 2026-06-04 | $34,90 | +2,65 % | $34,60 | $34,93 | $34,21 | 17,30K |
| 2026-06-03 | $34,00 | -3,05 % | $35,12 | $35,12 | $33,22 | 45,70K |
| 2026-06-02 | $35,07 | +1,48 % | $34,31 | $35,21 | $34,31 | 15,10K |
| 2026-06-01 | $34,56 | -1,79 % | $35,13 | $35,13 | $34,24 | 23,30K |
| 2026-05-29 | $35,19 | -0,06 % | $35,13 | $35,52 | $34,75 | 26,40K |
| 2026-05-28 | $35,21 | +0,51 % | $34,86 | $35,21 | $34,86 | 10,40K |
| 2026-05-27 | $35,03 | -0,31 % | $35,00 | $35,15 | $34,81 | 15,20K |
| 2026-05-26 | $35,14 | -1,24 % | $35,09 | $35,50 | $34,51 | 35,50K |