Northumberland Bancorp (NUBC)

NUBC
🏛️ Vereinigte Staaten →
29.50
Letzte Aktualisierung: 2025-07-28
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 26.50 27.00 25.04 27.00 0.0M
2024-12-27 25.56 25.56 25.38 25.38 0.0M
2024-12-26 25.05 26.00 25.05 26.00 0.0M
2024-12-24 25.40 25.40 25.40 25.40 0.0M
2024-12-23 25.55 25.55 25.50 25.50 0.0M
2024-12-18 26.20 26.20 26.20 26.20 0.0M
2024-12-17 26.25 26.50 26.25 26.50 0.0M
2024-12-16 26.89 26.90 26.80 26.80 0.0M
2024-12-10 26.75 26.75 26.25 26.25 0.0M
2024-12-06 26.88 26.88 26.88 26.88 0.0M
2024-12-05 26.88 26.88 26.65 26.65 0.0M
2024-12-03 26.40 26.50 26.40 26.50 0.0M
2024-11-29 26.38 26.38 26.38 26.38 0.0M
2024-11-26 25.75 26.25 25.75 26.25 0.0M
2024-11-25 25.60 25.75 25.60 25.75 0.0M
2024-11-21 25.50 25.50 25.50 25.50 0.0M
2024-11-20 25.50 25.75 25.05 25.50 0.0M
2024-11-18 25.50 25.86 25.50 25.86 0.0M
2024-11-15 25.50 25.50 25.50 25.50 0.0M
2024-11-14 25.50 25.50 25.50 25.50 0.0M
2024-11-13 25.39 25.39 25.04 25.04 0.0M
2024-11-12 25.28 25.28 25.28 25.28 0.0M
2024-11-11 25.04 25.04 25.04 25.04 0.0M
2024-11-08 25.28 25.28 25.20 25.20 0.0M
2024-11-07 26.00 26.00 25.27 25.27 0.0M
2024-11-06 26.00 26.00 25.50 26.00 0.0M
2024-11-05 25.53 25.53 25.50 25.50 0.0M
2024-11-04 26.40 26.47 26.35 26.47 0.0M
2024-10-31 25.53 25.53 25.53 25.53 0.0M
2024-10-30 26.40 26.40 26.40 26.40 0.0M
2024-10-29 26.47 26.47 26.47 26.47 0.0M
2024-10-23 26.37 26.37 26.37 26.37 0.0M
2024-10-22 26.00 26.00 26.00 26.00 0.0M
2024-10-21 26.00 26.00 25.55 25.55 0.0M
2024-10-18 26.13 26.13 26.00 26.00 0.0M
2024-10-16 26.14 26.19 25.70 26.17 0.0M
2024-10-15 26.22 26.47 26.00 26.00 0.0M
2024-10-14 26.01 26.47 26.01 26.24 0.0M
2024-10-11 26.00 26.40 25.96 26.40 0.0M
2024-10-10 26.21 26.21 26.00 26.00 0.0M
2024-10-09 26.52 26.69 26.00 26.69 0.0M
2024-10-08 26.66 26.66 26.52 26.52 0.0M
2024-10-07 27.99 27.99 26.54 26.54 0.0M
2024-10-04 27.00 27.00 26.56 26.75 0.0M
2024-10-03 27.00 27.00 26.60 26.60 0.0M
2024-10-02 27.59 28.00 26.51 26.75 0.0M
2024-10-01 29.07 29.07 26.33 27.00 0.0M
2024-09-30 26.40 29.88 26.00 26.33 0.0M
2024-09-27 27.25 27.75 27.25 27.75 0.0M
2024-09-26 23.75 26.75 23.75 26.75 0.0M
2024-09-25 24.00 25.00 23.49 23.75 0.0M
2024-09-20 20.90 20.90 20.90 20.90 0.0M
2024-09-13 20.90 20.95 20.90 20.90 0.0M
2024-09-10 20.50 20.90 20.50 20.90 0.0M
2024-08-29 21.41 21.50 21.40 21.50 0.0M
2024-08-21 21.20 21.30 21.00 21.30 0.0M
2024-08-19 22.00 22.00 21.20 21.20 0.0M
2024-08-12 21.60 21.60 21.60 21.60 0.0M
2024-08-07 21.55 21.55 21.50 21.50 0.0M
2024-08-05 22.00 22.00 21.50 21.50 0.0M
2024-07-29 22.00 22.00 22.00 22.00 0.0M
2024-07-24 21.20 21.20 21.20 21.20 0.0M
2024-07-22 21.80 21.80 21.80 21.80 0.0M
2024-07-19 21.35 21.35 21.35 21.35 0.0M
2024-07-17 21.30 21.30 21.30 21.30 0.0M
2024-07-10 21.20 21.30 21.20 21.20 0.0M
2024-07-05 21.00 21.00 21.00 21.00 0.0M
2024-06-28 20.30 20.30 20.30 20.30 0.0M
2024-06-27 20.40 20.40 20.40 20.40 0.0M
2024-06-24 20.80 20.80 20.70 20.70 0.0M
2024-06-21 21.20 21.20 21.20 21.20 0.0M
2024-06-14 21.40 21.40 21.00 21.00 0.0M
2024-05-29 22.60 22.60 21.60 21.60 0.0M
2024-05-24 22.50 22.50 22.50 22.50 0.0M
2024-05-21 23.50 23.50 21.90 21.90 0.0M
2024-05-20 22.20 23.80 22.20 23.40 0.0M
2024-05-17 22.00 22.00 22.00 22.00 0.0M
2024-05-14 22.00 22.00 22.00 22.00 0.0M
2024-05-08 21.80 21.80 21.70 21.70 0.0M
2024-05-07 21.40 21.50 21.00 21.40 0.0M
2024-05-06 22.00 22.00 21.80 21.80 0.0M
2024-05-02 21.20 21.20 21.20 21.20 0.0M
2024-05-01 22.00 22.00 22.00 22.00 0.0M
2024-04-26 22.00 22.00 22.00 22.00 0.0M
2024-04-24 22.00 22.00 22.00 22.00 0.0M
2024-04-23 22.40 22.40 21.00 21.00 0.0M
2024-04-22 22.20 22.20 21.90 21.90 0.0M
2024-04-17 21.50 21.50 21.50 21.50 0.0M
2024-04-16 21.30 21.30 20.50 20.50 0.0M
2024-04-11 21.50 21.50 21.50 21.50 0.0M
2024-04-01 21.40 21.50 21.40 21.50 0.0M
2024-03-22 22.10 22.10 21.00 21.00 0.0M
2024-03-13 22.50 22.50 22.50 22.50 0.0M
2024-03-12 22.00 22.00 22.00 22.00 0.0M
2024-02-20 22.70 22.70 22.60 22.60 0.0M
2024-02-05 22.70 22.70 22.60 22.60 0.0M
2024-02-02 22.60 22.60 22.60 22.60 0.0M
2024-02-01 22.60 22.60 22.60 22.60 0.0M
2024-01-23 25.30 25.30 23.00 23.30 0.0M
2024-01-19 23.50 23.50 23.50 23.50 0.0M
2024-01-18 24.00 24.00 24.00 24.00 0.0M
2024-01-12 23.50 25.00 23.50 25.00 0.0M
2024-01-09 23.00 23.00 23.00 23.00 0.0M