NI Holdings, Inc. NODK
NASDAQ · Vereinigte Staaten · Finanzen
$14,99+0,07 (+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 | $14,99 | +0,47 % | $14,98 | $15,09 | $14,77 | 24,04K |
| 2026-09-30 | $14,92 | +0,13 % | $14,88 | $15,38 | $14,88 | 30,80K |
| 2026-09-29 | $14,90 | -0,07 % | $14,82 | $15,14 | $14,82 | 23,00K |
| 2026-09-28 | $14,91 | +0,74 % | $14,99 | $15,06 | $14,75 | 30,50K |
| 2026-09-25 | $14,80 | +0,48 % | $14,61 | $15,01 | $14,61 | 47,10K |
| 2026-09-24 | $14,73 | -0,20 % | $14,81 | $15,35 | $14,64 | 39,20K |
| 2026-09-23 | $14,76 | -1,40 % | $14,89 | $15,67 | $14,65 | 36,80K |
| 2026-09-22 | $14,97 | 0,00 % | $15,03 | $15,53 | $14,91 | 37,00K |
| 2026-09-21 | $14,97 | +0,13 % | $14,94 | $15,56 | $14,83 | 34,00K |
| 2026-09-18 | $14,95 | -0,40 % | $15,01 | $15,49 | $14,81 | 94,50K |
| 2026-09-17 | $15,01 | -1,18 % | $15,24 | $15,26 | $15,01 | 22,70K |
| 2026-09-16 | $15,19 | -0,72 % | $15,13 | $15,49 | $15,05 | 28,40K |
| 2026-09-15 | $15,30 | +1,19 % | $15,25 | $15,30 | $15,17 | 17,30K |
| 2026-09-14 | $15,12 | +0,47 % | $15,09 | $15,33 | $15,01 | 30,00K |
| 2026-09-11 | $15,05 | -0,13 % | $15,20 | $15,47 | $15,05 | 32,50K |
| 2026-09-10 | $15,07 | -0,59 % | $15,03 | $15,50 | $14,92 | 25,80K |
| 2026-09-09 | $15,16 | +0,66 % | $15,15 | $15,42 | $15,10 | 28,30K |
| 2026-09-08 | $15,06 | -1,31 % | $15,13 | $15,31 | $15,03 | 124,30K |
| 2026-09-04 | $15,26 | -0,46 % | $15,19 | $15,49 | $15,02 | 30,90K |
| 2026-09-03 | $15,33 | -0,07 % | $15,38 | $15,45 | $15,20 | 18,60K |
| 2026-09-02 | $15,34 | +2,20 % | $15,44 | $15,48 | $15,05 | 27,80K |
| 2026-09-01 | $15,01 | +0,07 % | $15,44 | $15,44 | $14,84 | 13,50K |
| 2026-08-31 | $15,00 | -1,38 % | $15,01 | $15,16 | $14,85 | 30,00K |
| 2026-08-28 | $15,21 | -0,26 % | $15,45 | $15,45 | $15,20 | 6,70K |
| 2026-08-27 | $15,25 | -0,26 % | $15,44 | $15,44 | $15,22 | 11,30K |
| 2026-08-26 | $15,29 | -0,33 % | $15,54 | $15,54 | $15,10 | 12,20K |
| 2026-08-25 | $15,34 | +1,46 % | $15,30 | $15,58 | $15,11 | 12,30K |
| 2026-08-24 | $15,12 | -1,11 % | $15,53 | $15,53 | $15,12 | 9,10K |
| 2026-08-21 | $15,29 | +0,03 % | $15,35 | $15,36 | $15,06 | 14,40K |
| 2026-08-20 | $15,28 | +1,49 % | $15,01 | $16,17 | $15,01 | 11,10K |
| 2026-08-19 | $15,06 | -1,05 % | $15,18 | $15,28 | $15,06 | 35,00K |
| 2026-08-18 | $15,22 | 0,00 % | $15,22 | $15,49 | $15,05 | 21,20K |
| 2026-08-17 | $15,22 | -0,52 % | $15,35 | $15,57 | $15,19 | 17,10K |
| 2026-08-14 | $15,30 | -0,26 % | $15,34 | $15,98 | $15,07 | 10,40K |
| 2026-08-13 | $15,34 | -0,20 % | $15,94 | $15,94 | $15,33 | 22,40K |
| 2026-08-12 | $15,37 | -0,52 % | $15,36 | $15,79 | $15,36 | 15,60K |
| 2026-08-11 | $15,45 | +0,72 % | $15,47 | $15,74 | $15,28 | 17,80K |
| 2026-08-10 | $15,34 | -1,79 % | $15,74 | $16,37 | $15,19 | 36,10K |
| 2026-08-07 | $15,62 | +0,45 % | $15,38 | $16,04 | $15,04 | 39,00K |
| 2026-08-06 | $15,55 | +1,24 % | $15,23 | $15,55 | $15,07 | 7,30K |
| 2026-08-05 | $15,36 | -1,41 % | $15,49 | $15,80 | $15,35 | 11,30K |
| 2026-08-04 | $15,58 | +0,26 % | $15,48 | $16,31 | $15,42 | 45,70K |
| 2026-08-03 | $15,54 | +2,57 % | $15,20 | $16,22 | $15,20 | 26,40K |
| 2026-07-31 | $15,15 | -1,24 % | $15,16 | $15,51 | $15,07 | 18,50K |
| 2026-07-30 | $15,34 | -1,73 % | $15,25 | $15,75 | $15,11 | 25,10K |
| 2026-07-29 | $15,61 | -0,26 % | $15,54 | $15,72 | $15,30 | 34,30K |
| 2026-07-28 | $15,65 | -1,20 % | $16,27 | $16,45 | $15,62 | 31,40K |
| 2026-07-27 | $15,84 | -0,06 % | $15,93 | $16,30 | $15,69 | 20,70K |
| 2026-07-24 | $15,85 | +0,57 % | $15,69 | $15,92 | $15,57 | 10,40K |
| 2026-07-23 | $15,76 | -0,88 % | $15,67 | $15,89 | $15,52 | 45,50K |
| 2026-07-22 | $15,90 | +0,25 % | $15,82 | $15,93 | $15,53 | 24,80K |
| 2026-07-21 | $15,86 | -0,13 % | $15,66 | $15,87 | $15,61 | 17,20K |
| 2026-07-20 | $15,88 | -0,19 % | $15,97 | $16,03 | $15,51 | 16,00K |
| 2026-07-17 | $15,91 | -0,62 % | $15,97 | $16,25 | $15,80 | 19,80K |
| 2026-07-16 | $16,01 | +2,37 % | $15,74 | $16,23 | $15,74 | 7,60K |
| 2026-07-15 | $15,64 | -0,82 % | $15,74 | $16,70 | $15,49 | 20,30K |
| 2026-07-14 | $15,77 | -0,50 % | $15,78 | $15,87 | $15,70 | 8,50K |
| 2026-07-13 | $15,85 | +0,63 % | $15,85 | $16,15 | $15,75 | 11,50K |
| 2026-07-10 | $15,75 | 0,00 % | $15,72 | $15,84 | $15,68 | 10,60K |
| 2026-07-09 | $15,75 | -1,01 % | $15,83 | $16,17 | $15,46 | 15,50K |
| 2026-07-08 | $15,91 | +2,71 % | $15,84 | $16,00 | $15,53 | 13,30K |
| 2026-07-07 | $15,49 | -1,78 % | $16,00 | $16,00 | $15,46 | 13,60K |
| 2026-07-06 | $15,77 | -1,99 % | $15,91 | $15,91 | $15,64 | 24,30K |
| 2026-07-02 | $16,09 | +0,31 % | $16,04 | $16,18 | $15,84 | 25,00K |
| 2026-07-01 | $16,04 | +2,10 % | $15,81 | $16,13 | $15,35 | 14,90K |
| 2026-06-30 | $15,71 | -0,88 % | $15,95 | $16,14 | $15,71 | 33,20K |
| 2026-06-29 | $15,85 | -2,94 % | $16,31 | $16,31 | $15,76 | 40,60K |
| 2026-06-26 | $16,33 | +3,09 % | $15,89 | $16,49 | $15,74 | 235,60K |
| 2026-06-25 | $15,84 | +0,51 % | $15,47 | $15,84 | $15,47 | 7,60K |
| 2026-06-24 | $15,76 | -0,51 % | $15,88 | $16,05 | $15,75 | 14,00K |
| 2026-06-23 | $15,84 | +0,67 % | $15,82 | $16,06 | $15,47 | 18,60K |
| 2026-06-22 | $15,73 | -1,10 % | $15,94 | $16,00 | $15,61 | 15,40K |
| 2026-06-18 | $15,91 | +1,14 % | $15,91 | $16,00 | $15,64 | 64,10K |
| 2026-06-17 | $15,73 | +1,03 % | $15,57 | $15,98 | $15,55 | 64,50K |
| 2026-06-16 | $15,57 | -0,06 % | $15,72 | $15,98 | $15,55 | 28,30K |
| 2026-06-15 | $15,58 | +0,13 % | $15,47 | $15,64 | $15,28 | 34,00K |
| 2026-06-12 | $15,56 | +0,65 % | $15,61 | $15,64 | $15,55 | 11,90K |
| 2026-06-11 | $15,46 | -0,26 % | $15,62 | $15,73 | $15,39 | 11,40K |
| 2026-06-10 | $15,50 | +1,91 % | $15,36 | $15,74 | $15,32 | 17,50K |
| 2026-06-09 | $15,21 | +1,13 % | $14,60 | $15,25 | $14,60 | 13,50K |
| 2026-06-08 | $15,04 | +1,14 % | $14,72 | $15,11 | $14,72 | 6,60K |
| 2026-06-05 | $14,87 | +1,99 % | $14,45 | $15,09 | $14,37 | 20,90K |
| 2026-06-04 | $14,58 | +1,53 % | $14,55 | $14,59 | $14,47 | 7,30K |
| 2026-06-03 | $14,36 | -0,86 % | $14,24 | $14,48 | $14,24 | 16,20K |
| 2026-06-02 | $14,48 | +3,72 % | $13,91 | $14,54 | $13,88 | 35,60K |
| 2026-06-01 | $13,97 | -0,11 % | $14,17 | $14,18 | $13,95 | 55,70K |
| 2026-05-29 | $13,98 | -0,57 % | $13,89 | $14,13 | $13,89 | 18,50K |
| 2026-05-28 | $14,06 | +0,14 % | $14,13 | $14,13 | $13,96 | 13,00K |
| 2026-05-27 | $14,04 | +0,50 % | $14,09 | $14,10 | $13,95 | 14,90K |
| 2026-05-26 | $13,97 | +0,29 % | $13,90 | $14,00 | $13,90 | 13,40K |