Holen Sie sich die Stockscreener-App
108.94
0.98%
1.06
Vorhandelsmarkt:
108.94
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt NTRS?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Northern Trust Corp-Aktien (NTRS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $109.4 | $107.8 | $1.58 | 688,709.0 | +0.98% |
| 2024-11-20 | $108.6 | $106.9 | $1.68 | 744,146.0 | +0.04% |
| 2024-11-19 | $108.2 | $107.1 | $1.10 | 834,456.0 | -1.00% |
| 2024-11-18 | $109.5 | $107.4 | $2.10 | 1,466,408.0 | +1.24% |
| 2024-11-15 | $107.9 | $105.8 | $2.08 | 1,920,544.0 | +1.55% |
| 2024-11-14 | $107.2 | $105.7 | $1.56 | 972,153.0 | -0.82% |
| 2024-11-13 | $108.5 | $106.7 | $1.72 | 1,082,560.0 | -0.10% |
| 2024-11-12 | $107.6 | $106.2 | $1.38 | 1,194,486.0 | +0.19% |
| 2024-11-11 | $107.7 | $106.3 | $1.44 | 714,581.0 | +1.49% |
| 2024-11-08 | $105.7 | $104.5 | $1.22 | 755,962.0 | -0.07% |
| 2024-11-07 | $106.2 | $104.6 | $1.58 | 971,164.0 | -1.24% |
| 2024-11-06 | $108.5 | $105.1 | $3.45 | 1,975,665.0 | +5.15% |
| 2024-11-05 | $101.9 | $99.89 | $1.98 | 687,916.0 | +1.11% |
| 2024-11-04 | $100.7 | $99.07 | $1.62 | 748,280.0 | +0.31% |
| 2024-11-01 | $102.0 | $99.73 | $2.29 | 1,039,306.0 | -0.59% |
| 2024-10-31 | $101.9 | $100.3 | $1.66 | 847,237.0 | -0.93% |
| 2024-10-30 | $102.6 | $100.5 | $2.02 | 946,338.0 | -0.84% |
| 2024-10-29 | $103.4 | $101.6 | $1.77 | 1,778,731.0 | +0.43% |
| 2024-10-28 | $102.1 | $100.5 | $1.57 | 1,051,987.0 | +1.69% |
| 2024-10-25 | $103.6 | $100.1 | $3.56 | 1,441,048.0 | -2.53% |
| 2024-10-24 | $103.8 | $101.1 | $2.67 | 2,084,887.0 | +0.27% |
| 2024-10-23 | $104.2 | $99.43 | $4.82 | 3,836,762.0 | +7.02% |
Northern Trust Corp-Aktien (NTRS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Northern Trust Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NTRS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Northern Trust Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Northern Trust Corp-Aktien (NTRS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $109.5 | $99.07 | $10.47 | 16,485,045.0 | +8.38% |
| 2024-10 | $104.2 | $87.69 | $16.56 | 28,329,896.0 | +11.65% |
| 2024-09 | $92.81 | $85.63 | $7.19 | 22,558,683.0 | -1.29% |
| 2024-08 | $91.36 | $80.81 | $10.55 | 21,484,629.0 | +2.89% |
| 2024-07 | $92.46 | $82.53 | $9.93 | 28,101,728.0 | +5.56% |
| 2024-06 | $84.84 | $79.67 | $5.17 | 21,852,411.0 | -0.31% |
| 2024-05 | $87.52 | $80.42 | $7.10 | 21,920,025.0 | +2.25% |
| 2024-04 | $89.18 | $79.32 | $9.86 | 29,063,602.0 | -7.34% |
| 2024-03 | $89.25 | $79.30 | $9.95 | 40,898,436.0 | +8.27% |
| 2024-02 | $82.90 | $76.67 | $6.23 | 23,931,083.0 | +3.13% |
| 2024-01 | $86.77 | $79.46 | $7.31 | 29,740,972.0 | -5.62% |
Northern Trust Corp-Aktien (NTRS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $86.92 | $78.69 | $8.23 | 25,756,691.0 | +6.47% |
| 2023-11 | $79.82 | $65.75 | $14.07 | 26,192,062.0 | +20.24% |
| 2023-10 | $70.84 | $62.44 | $8.41 | 40,356,029.0 | -5.14% |
| 2023-09 | $78.14 | $67.83 | $10.31 | 24,324,956.0 | -8.66% |
| 2023-08 | $81.58 | $74.13 | $7.45 | 20,152,119.0 | -5.05% |
| 2023-07 | $82.44 | $70.12 | $12.32 | 37,131,282.0 | +8.07% |
| 2023-06 | $76.42 | $70.80 | $5.62 | 29,062,436.0 | +3.09% |
| 2023-05 | $78.57 | $69.54 | $9.03 | 26,104,970.0 | -7.98% |
| 2023-04 | $90.59 | $75.97 | $14.62 | 25,641,984.0 | -11.31% |
| 2023-03 | $95.82 | $80.62 | $15.20 | 32,467,000.0 | -7.49% |
| 2023-02 | $99.87 | $92.32 | $7.55 | 17,290,147.0 | -1.75% |
| 2023-01 | $100.2 | $88.50 | $11.75 | 25,379,931.0 | +9.58% |
Northern Trust Corp-Aktien (NTRS) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $94.17 | $85.69 | $8.48 | 18,327,842.0 | -4.96% |
| 2022-11 | $95.05 | $81.73 | $13.32 | 17,166,264.0 | +10.39% |
| 2022-10 | $91.02 | $76.15 | $14.87 | 26,321,936.0 | -1.41% |
| 2022-09 | $100.7 | $84.07 | $16.67 | 23,012,000.0 | -10.02% |
| 2022-08 | $104.6 | $94.04 | $10.53 | 17,239,772.0 | -4.70% |
| 2022-07 | $101.5 | $92.94 | $8.51 | 18,455,587.0 | +3.42% |
| 2022-06 | $112.5 | $89.68 | $22.86 | 22,123,620.0 | -13.66% |
| 2022-05 | $113.2 | $100.0 | $13.11 | 14,770,701.0 | +8.44% |
| 2022-04 | $118.2 | $102.8 | $15.39 | 16,848,779.0 | -11.51% |
| 2022-03 | $121.2 | $102.4 | $18.86 | 23,708,343.0 | +2.24% |
| 2022-02 | $127.9 | $108.1 | $19.75 | 18,166,940.0 | -2.35% |
| 2022-01 | $135.2 | $110.0 | $25.15 | 22,093,867.0 | -2.48% |
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):