33,050$
1,69%
Echtzeit-Aktienkurs NACCO Industries
Bid:
Ask:
Aktienkurse zur NACCO Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 32,20 | 33,44 | 31,97 | 33,28 | 2,40% | 14.406,00 |
| 30.05.2024 | 31,70 | 32,63 | 31,70 | 32,50 | 2,52% | 13.157,00 |
| 29.05.2024 | 32,45 | 32,70 | 31,70 | 31,70 | -3,29% | 13.512,00 |
| 28.05.2024 | 31,55 | 32,97 | 31,55 | 32,78 | 4,13% | 25.275,00 |
| 24.05.2024 | 31,06 | 32,06 | 31,06 | 31,48 | 0,61% | 9.250,00 |
| 23.05.2024 | 31,38 | 32,00 | 30,66 | 31,29 | -1,91% | 16.931,00 |
| 22.05.2024 | 31,61 | 32,31 | 31,35 | 31,90 | 0,13% | 10.032,00 |
| 21.05.2024 | 31,43 | 32,12 | 31,37 | 31,86 | 2,31% | 9.129,00 |
| 20.05.2024 | 31,04 | 32,15 | 30,91 | 31,14 | -2,87% | 14.279,00 |
| 17.05.2024 | 32,06 | 32,10 | 31,49 | 32,06 | 0,85% | 11.163,00 |
| 16.05.2024 | 32,08 | 33,09 | 31,71 | 31,79 | 0,35% | 14.814,00 |
| 15.05.2024 | 31,41 | 31,98 | 30,95 | 31,68 | 1,08% | 12.985,00 |
| 14.05.2024 | 31,58 | 31,58 | 31,34 | 31,34 | 0,00% | 4.082,00 |
| 13.05.2024 | 31,73 | 31,86 | 31,34 | 31,34 | -1,66% | 10.198,00 |
| 10.05.2024 | 32,22 | 32,22 | 31,48 | 31,87 | -1,64% | 6.494,00 |
| 09.05.2024 | 32,30 | 32,78 | 31,87 | 32,40 | 1,57% | 17.916,00 |
| 08.05.2024 | 31,99 | 32,54 | 31,15 | 31,90 | 1,30% | 16.914,00 |
| 07.05.2024 | 32,61 | 32,67 | 31,49 | 31,49 | -3,20% | 13.299,00 |
| 06.05.2024 | 33,32 | 34,09 | 32,16 | 32,53 | -2,08% | 15.054,00 |
| 03.05.2024 | 32,50 | 33,94 | 30,72 | 33,22 | 4,83% | 25.685,00 |
| 02.05.2024 | 27,45 | 32,51 | 27,38 | 31,69 | 15,03% | 47.956,00 |
| 01.05.2024 | 28,08 | 28,08 | 27,28 | 27,55 | 0,04% | 9.728,00 |
| 30.04.2024 | 28,10 | 28,10 | 27,54 | 27,54 | -2,06% | 10.297,00 |
| 29.04.2024 | 28,42 | 28,71 | 28,12 | 28,12 | -0,11% | 15.076,00 |
| 26.04.2024 | 28,00 | 28,21 | 28,00 | 28,15 | -1,30% | 6.395,00 |
| 25.04.2024 | 28,59 | 28,80 | 27,87 | 28,52 | -0,42% | 13.363,00 |
| 24.04.2024 | 28,25 | 28,64 | 27,70 | 28,64 | 1,74% | 16.899,00 |
| 23.04.2024 | 28,37 | 28,59 | 27,71 | 28,15 | -1,68% | 18.581,00 |
| 22.04.2024 | 28,25 | 28,86 | 28,21 | 28,63 | 1,13% | 16.159,00 |
| 19.04.2024 | 27,49 | 28,38 | 27,49 | 28,31 | 2,05% | 10.484,00 |
| 18.04.2024 | 27,79 | 28,18 | 27,26 | 27,74 | -0,79% | 16.386,00 |
| 17.04.2024 | 28,21 | 28,21 | 27,74 | 27,96 | 0,04% | 9.871,00 |
| 16.04.2024 | 27,92 | 28,10 | 27,83 | 27,95 | 0,00% | 6.013,00 |
| 15.04.2024 | 28,15 | 28,63 | 27,74 | 27,95 | -0,96% | 22.238,00 |
| 12.04.2024 | 29,15 | 29,15 | 28,11 | 28,22 | -3,42% | 12.400,00 |
| 11.04.2024 | 29,85 | 29,85 | 29,00 | 29,22 | -0,61% | 9.292,00 |
| 10.04.2024 | 29,74 | 29,74 | 29,12 | 29,40 | -0,34% | 18.172,00 |
| 09.04.2024 | 29,42 | 29,71 | 29,40 | 29,50 | -1,07% | 8.232,00 |
| 08.04.2024 | 29,02 | 29,94 | 29,02 | 29,82 | 2,86% | 14.297,00 |
| 05.04.2024 | 28,65 | 29,19 | 28,54 | 28,99 | 0,94% | 17.437,00 |
| 04.04.2024 | 28,90 | 29,22 | 28,56 | 28,72 | 0,45% | 15.952,00 |
| 03.04.2024 | 28,85 | 29,11 | 28,50 | 28,59 | -1,99% | 24.804,00 |
| 02.04.2024 | 29,80 | 29,80 | 28,92 | 29,17 | -0,71% | 14.047,00 |
| 01.04.2024 | 30,20 | 30,55 | 28,91 | 29,38 | -2,72% | 15.657,00 |
| 28.03.2024 | 29,60 | 30,51 | 29,60 | 30,20 | 1,00% | 12.217,00 |
| 27.03.2024 | 29,61 | 29,98 | 29,30 | 29,90 | 3,39% | 13.763,00 |
| 26.03.2024 | 29,33 | 29,70 | 28,92 | 28,92 | 0,21% | 16.481,00 |
| 25.03.2024 | 29,60 | 30,15 | 28,81 | 28,86 | -2,50% | 21.624,00 |
| 22.03.2024 | 29,61 | 29,95 | 29,52 | 29,60 | 1,27% | 15.727,00 |
| 21.03.2024 | 28,89 | 29,65 | 28,77 | 29,23 | 1,60% | 22.596,00 |
| 20.03.2024 | 28,50 | 29,04 | 28,50 | 28,77 | 0,59% | 23.114,00 |
| 19.03.2024 | 29,06 | 29,39 | 28,52 | 28,60 | -0,14% | 27.205,00 |
| 18.03.2024 | 28,83 | 29,54 | 28,61 | 28,64 | -0,66% | 17.038,00 |
| 15.03.2024 | 28,82 | 29,91 | 28,76 | 28,83 | -0,62% | 58.992,00 |
| 14.03.2024 | 29,21 | 29,29 | 28,88 | 29,01 | -2,13% | 20.341,00 |
| 13.03.2024 | 29,17 | 30,18 | 29,12 | 29,64 | 1,79% | 12.955,00 |
| 12.03.2024 | 29,75 | 30,44 | 29,12 | 29,12 | -3,16% | 26.425,00 |
| 11.03.2024 | 29,41 | 30,56 | 29,41 | 30,07 | 1,93% | 13.226,00 |
| 08.03.2024 | 30,31 | 31,00 | 28,95 | 29,50 | -3,09% | 19.044,00 |
| 07.03.2024 | 32,43 | 33,50 | 30,09 | 30,44 | -6,77% | 44.558,00 |
| 06.03.2024 | 32,54 | 32,98 | 32,23 | 32,65 | 0,46% | 10.135,00 |
| 05.03.2024 | 32,90 | 33,20 | 32,24 | 32,50 | -0,67% | 6.841,00 |
| 04.03.2024 | 32,78 | 33,25 | 32,72 | 32,72 | -0,49% | 10.142,00 |
| 01.03.2024 | 33,00 | 33,19 | 32,80 | 32,88 | -1,05% | 9.052,00 |
| 29.02.2024 | 32,83 | 33,72 | 32,54 | 33,23 | 2,25% | 10.918,00 |
| 28.02.2024 | 33,01 | 33,76 | 32,50 | 32,50 | -1,81% | 13.063,00 |
| 27.02.2024 | 33,25 | 33,25 | 32,83 | 33,10 | -0,18% | 11.972,00 |
| 26.02.2024 | 33,43 | 33,78 | 33,10 | 33,16 | -0,81% | 9.047,00 |
| 23.02.2024 | 33,85 | 33,90 | 33,43 | 33,43 | -0,65% | 10.678,00 |
| 22.02.2024 | 34,04 | 34,18 | 33,51 | 33,65 | -1,78% | 11.268,00 |
| 21.02.2024 | 33,50 | 34,55 | 33,50 | 34,26 | 1,15% | 11.023,00 |
| 20.02.2024 | 34,60 | 34,60 | 33,86 | 33,87 | -3,48% | 11.886,00 |
| 16.02.2024 | 35,29 | 35,49 | 34,86 | 35,09 | -0,59% | 8.848,00 |
| 15.02.2024 | 35,28 | 35,49 | 34,75 | 35,30 | -1,20% | 13.801,00 |
| 14.02.2024 | 35,24 | 35,73 | 35,04 | 35,73 | 1,68% | 10.277,00 |
| 13.02.2024 | 36,40 | 36,44 | 35,10 | 35,14 | -3,83% | 13.291,00 |
| 12.02.2024 | 36,00 | 36,95 | 36,00 | 36,54 | 1,13% | 12.374,00 |
| 09.02.2024 | 35,80 | 36,44 | 35,72 | 36,13 | -0,30% | 7.125,00 |
| 08.02.2024 | 36,70 | 36,70 | 35,95 | 36,24 | -1,12% | 7.134,00 |
| 07.02.2024 | 36,31 | 36,87 | 35,56 | 36,65 | 0,58% | 16.248,00 |
| 06.02.2024 | 36,64 | 36,89 | 36,03 | 36,44 | -0,44% | 9.370,00 |
| 05.02.2024 | 36,00 | 36,90 | 35,10 | 36,60 | 1,16% | 11.967,00 |
| 02.02.2024 | 36,05 | 36,69 | 36,05 | 36,18 | -0,63% | 7.652,00 |
| 01.02.2024 | 36,25 | 36,65 | 36,18 | 36,41 | 0,36% | 11.123,00 |
| 31.01.2024 | 36,43 | 36,74 | 36,28 | 36,28 | -1,01% | 7.064,00 |
| 30.01.2024 | 37,00 | 37,45 | 36,43 | 36,65 | -0,87% | 5.665,00 |
| 29.01.2024 | 36,02 | 36,97 | 36,02 | 36,97 | 1,29% | 4.949,00 |
| 26.01.2024 | 36,07 | 36,50 | 36,07 | 36,50 | -0,14% | 8.323,00 |
| 25.01.2024 | 36,72 | 37,02 | 36,01 | 36,55 | -0,44% | 22.910,00 |
| 24.01.2024 | 36,80 | 37,30 | 36,47 | 36,71 | 0,38% | 13.117,00 |
| 23.01.2024 | 37,05 | 37,70 | 36,51 | 36,57 | -0,73% | 30.622,00 |
| 22.01.2024 | 36,83 | 37,10 | 36,40 | 36,84 | 0,41% | 10.872,00 |
| 19.01.2024 | 37,09 | 37,09 | 36,26 | 36,69 | -0,22% | 13.995,00 |
| 18.01.2024 | 36,16 | 37,47 | 36,16 | 36,77 | 1,69% | 8.335,00 |
| 17.01.2024 | 36,59 | 37,46 | 35,91 | 36,16 | -2,30% | 8.218,00 |
| 16.01.2024 | 36,48 | 37,41 | 36,48 | 37,01 | 0,00% | 8.726,00 |
| 12.01.2024 | 35,96 | 37,35 | 35,96 | 37,01 | 5,41% | 11.334,00 |
| 11.01.2024 | 34,70 | 35,80 | 34,70 | 35,11 | -1,04% | 23.732,00 |
| 10.01.2024 | 35,54 | 35,70 | 34,80 | 35,48 | -1,06% | 10.765,00 |
| 09.01.2024 | 36,10 | 36,79 | 35,60 | 35,86 | -0,88% | 21.063,00 |