Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Northern Trust Corporation | NTRS | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
84,62 |
NTRS Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 83,37 | 84,85 | 82,00 | 83,41 | 950.638 | 1,25 | 1,50% |
1 Monat | 87,30 | 88,735 | 79,32 | 83,19 | 1.320.547 | -2,68 | -3,07% |
3 Monate | 79,37 | 89,25 | 76,665 | 82,85 | 1.525.853 | 5,25 | 6,61% |
6 Monate | 71,21 | 89,25 | 68,97 | 81,48 | 1.402.197 | 13,41 | 18,83% |
1 Jahr | 73,59 | 89,25 | 62,435 | 76,96 | 1.399.000 | 11,03 | 14,99% |
3 Jahre | 118,19 | 135,15 | 62,435 | 91,52 | 1.083.913 | -33,57 | -28,40% |
5 Jahre | 97,59 | 135,15 | 60,67 | 90,66 | 1.107.992 | -12,97 | -13,29% |
NTRS 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 84,62 | 1,12 | 1,34% | 84,67 | 84,85 | 84,025 | 927.129 |
03 Mai 2024 | 83,50 | 0,45 | 0,54% | 83,70 | 84,2099 | 82,24 | 814.950 |
02 Mai 2024 | 83,05 | 0,66 | 0,80% | 82,49 | 84,16 | 82,00 | 1.062.849 |
01 Mai 2024 | 82,39 | -1,17 | -1,40% | 83,525 | 83,80 | 82,37 | 963.439 |
30 Apr 2024 | 83,56 | 0,18 | 0,22% | 83,37 | 84,31 | 83,16 | 984.825 |
27 Apr 2024 | 83,38 | -0,06 | -0,07% | 83,26 | 84,33 | 83,05 | 1.283.507 |
26 Apr 2024 | 83,44 | -0,86 | -1,02% | 83,70 | 83,98 | 82,75 | 1.587.142 |
25 Apr 2024 | 84,30 | 0,12 | 0,14% | 83,54 | 84,59 | 83,54 | 1.332.918 |
24 Apr 2024 | 84,18 | 0,64 | 0,77% | 83,93 | 85,025 | 83,29 | 1.549.403 |
23 Apr 2024 | 83,54 | 2,09 | 2,57% | 82,00 | 84,185 | 81,65 | 1.791.344 |
20 Apr 2024 | 81,45 | 0,04 | 0,05% | 81,74 | 82,36 | 81,27 | 1.985.287 |
19 Apr 2024 | 81,41 | 0,18 | 0,22% | 81,79 | 82,08 | 80,82 | 1.404.455 |
18 Apr 2024 | 81,23 | 1,67 | 2,10% | 81,29 | 82,26 | 80,50 | 1.507.531 |
17 Apr 2024 | 79,56 | -4,15 | -4,96% | 80,75 | 82,61 | 79,32 | 2.910.409 |
16 Apr 2024 | 83,71 | -0,12 | -0,14% | 84,80 | 85,21 | 83,46 | 1.549.229 |
13 Apr 2024 | 83,83 | -1,10 | -1,30% | 84,66 | 85,32 | 83,55 | 1.112.956 |
12 Apr 2024 | 84,93 | -0,48 | -0,56% | 85,44 | 85,71 | 84,16 | 893.275 |
11 Apr 2024 | 85,41 | -2,71 | -3,08% | 86,56 | 86,9199 | 85,16 | 821.360 |
10 Apr 2024 | 88,12 | 0,11 | 0,12% | 88,41 | 88,735 | 87,165 | 762.556 |
09 Apr 2024 | 88,01 | 1,23 | 1,42% | 87,30 | 88,44 | 86,88 | 1.166.366 |