Holen Sie sich die Stockscreener-App
39.27
3.63%
-1.48
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Nbt Bancorp Inc-Aktien (NBTB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $41.22 | $39.20 | $2.03 | 201,210.0 | -3.63% |
| 2025-10-09 | $41.46 | $40.40 | $1.06 | 104,314.0 | -1.00% |
| 2025-10-08 | $41.44 | $41.05 | $0.39 | 94,908.0 | -0.29% |
| 2025-10-07 | $42.27 | $41.20 | $1.08 | 167,688.0 | -1.10% |
| 2025-10-06 | $42.27 | $41.41 | $0.86 | 196,270.0 | +0.65% |
| 2025-10-03 | $42.09 | $41.20 | $0.89 | 169,404.0 | +0.63% |
| 2025-10-02 | $41.51 | $40.90 | $0.605 | 144,018.0 | -0.53% |
| 2025-10-01 | $41.77 | $40.94 | $0.825 | 192,686.0 | -0.79% |
| 2025-09-30 | $41.90 | $41.08 | $0.825 | 136,676.0 | -0.19% |
| 2025-09-29 | $42.60 | $41.69 | $0.9071 | 186,449.0 | -1.65% |
| 2025-09-26 | $42.95 | $42.25 | $0.70 | 128,666.0 | -0.02% |
| 2025-09-25 | $42.72 | $41.98 | $0.735 | 107,711.0 | -0.54% |
| 2025-09-24 | $43.09 | $42.39 | $0.707 | 115,434.0 | -0.12% |
| 2025-09-23 | $43.65 | $42.62 | $1.02 | 152,689.0 | +0.00% |
| 2025-09-22 | $43.40 | $42.65 | $0.75 | 177,343.0 | -1.04% |
| 2025-09-19 | $44.09 | $43.07 | $1.02 | 832,329.0 | -2.06% |
| 2025-09-18 | $44.21 | $42.76 | $1.45 | 191,213.0 | +3.32% |
| 2025-09-17 | $43.88 | $42.32 | $1.56 | 175,682.0 | +1.18% |
| 2025-09-16 | $42.63 | $41.88 | $0.745 | 152,358.0 | -1.24% |
| 2025-09-15 | $43.40 | $42.73 | $0.67 | 171,621.0 | -1.11% |
| 2025-09-12 | $43.79 | $43.04 | $0.75 | 110,611.0 | -0.82% |
| 2025-09-11 | $43.66 | $42.91 | $0.75 | 149,898.0 | +1.00% |
Nbt Bancorp Inc-Aktien (NBTB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nbt Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NBTB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nbt Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nbt Bancorp Inc-Aktien (NBTB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $42.27 | $39.20 | $3.08 | 1,471,708.0 | -5.96% |
| 2025-09 | $45.27 | $41.08 | $4.20 | 3,820,567.0 | -5.67% |
| 2025-08 | $45.28 | $40.08 | $5.20 | 3,783,197.0 | +6.98% |
| 2025-07 | $44.56 | $41.07 | $3.49 | 4,639,516.0 | -0.41% |
| 2025-06 | $42.95 | $39.57 | $3.38 | 4,461,300.0 | -0.72% |
| 2025-05 | $45.56 | $40.91 | $4.65 | 6,877,683.0 | -1.16% |
| 2025-04 | $43.59 | $37.31 | $6.28 | 6,601,126.0 | -1.31% |
| 2025-03 | $47.92 | $42.23 | $5.69 | 5,380,300.0 | -10.16% |
| 2025-02 | $49.18 | $46.01 | $3.17 | 2,769,186.0 | +0.25% |
| 2025-01 | $49.10 | $44.23 | $4.87 | 4,172,797.0 | -0.27% |
Nbt Bancorp Inc-Aktien (NBTB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $52.44 | $47.43 | $5.01 | 5,257,964.0 | -4.37% |
| 2024-11 | $52.30 | $43.50 | $8.80 | 3,944,186.0 | +12.68% |
| 2024-10 | $46.64 | $42.16 | $4.48 | 3,933,753.0 | +0.57% |
| 2024-09 | $49.83 | $43.11 | $6.72 | 5,257,446.0 | -9.66% |
| 2024-08 | $49.73 | $42.51 | $7.22 | 3,245,446.0 | -0.12% |
| 2024-07 | $50.84 | $37.34 | $13.50 | 5,571,273.0 | +26.99% |
| 2024-06 | $39.08 | $34.47 | $4.61 | 3,970,701.0 | +3.82% |
| 2024-05 | $38.73 | $34.76 | $3.97 | 3,063,154.0 | +6.20% |
| 2024-04 | $36.64 | $32.93 | $3.71 | 3,913,252.0 | -4.55% |
| 2024-03 | $36.84 | $32.79 | $4.05 | 5,400,996.0 | +6.66% |
| 2024-02 | $36.04 | $33.10 | $2.94 | 3,985,667.0 | -3.32% |
| 2024-01 | $42.87 | $35.53 | $7.34 | 3,618,997.0 | -15.13% |
Nbt Bancorp Inc-Aktien (NBTB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $43.77 | $35.31 | $8.46 | 4,607,644.0 | +17.96% |
| 2023-11 | $37.75 | $33.13 | $4.62 | 2,427,640.0 | +6.15% |
| 2023-10 | $34.17 | $30.36 | $3.82 | 3,802,936.0 | +5.62% |
| 2023-09 | $35.13 | $30.30 | $4.83 | 3,974,681.0 | -7.93% |
| 2023-08 | $38.01 | $33.76 | $4.25 | 5,790,523.0 | -7.47% |
| 2023-07 | $38.11 | $31.10 | $7.01 | 3,483,276.0 | +16.80% |
| 2023-06 | $37.28 | $31.57 | $5.71 | 4,196,764.0 | -5.07% |
| 2023-05 | $36.47 | $27.52 | $8.95 | 4,456,191.0 | +4.06% |
| 2023-04 | $34.47 | $31.77 | $2.70 | 3,391,130.0 | -4.36% |
| 2023-03 | $40.53 | $33.00 | $7.53 | 5,858,070.0 | -16.95% |
| 2023-02 | $41.60 | $38.57 | $3.03 | 3,206,320.0 | +3.26% |
| 2023-01 | $45.02 | $36.57 | $8.45 | 4,239,179.0 | -9.47% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):