11,100€
4,23%
Echtzeit-Aktienkurs National Vision Holdings
Bid:
Ask:
Aktienkurse zur National Vision Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,70 | 11,35 | 10,50 | 10,65 | 0,00% | - |
| 19.12.2024 | 10,85 | 11,05 | 10,65 | 10,65 | -2,29% | - |
| 18.12.2024 | 10,85 | 11,10 | 10,75 | 10,90 | 0,00% | - |
| 17.12.2024 | 11,00 | 11,15 | 10,65 | 10,90 | -0,91% | - |
| 16.12.2024 | 10,85 | 11,25 | 10,70 | 11,00 | 1,38% | - |
| 13.12.2024 | 11,05 | 11,15 | 10,75 | 10,85 | -2,69% | - |
| 12.12.2024 | 11,35 | 11,35 | 10,95 | 11,15 | -1,76% | - |
| 11.12.2024 | 11,45 | 11,60 | 11,15 | 11,35 | -0,87% | - |
| 10.12.2024 | 10,85 | 11,65 | 10,55 | 11,45 | 5,53% | - |
| 09.12.2024 | 10,65 | 11,25 | 10,65 | 10,85 | 1,88% | - |
| 06.12.2024 | 10,45 | 10,85 | 10,45 | 10,65 | 1,43% | - |
| 05.12.2024 | 10,70 | 10,75 | 10,25 | 10,50 | -1,41% | - |
| 04.12.2024 | 10,80 | 10,90 | 10,65 | 10,65 | -0,93% | - |
| 03.12.2024 | 11,00 | 11,25 | 10,75 | 10,75 | -2,71% | - |
| 02.12.2024 | 11,45 | 12,10 | 10,75 | 11,05 | -3,49% | - |
| 29.11.2024 | 11,75 | 11,90 | 11,35 | 11,45 | -2,55% | - |
| 28.11.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 27.11.2024 | 11,85 | 12,15 | 11,65 | 11,75 | -0,84% | - |
| 26.11.2024 | 11,65 | 11,95 | 11,40 | 11,85 | 1,72% | - |
| 25.11.2024 | 11,20 | 11,95 | 11,00 | 11,65 | 4,48% | - |
| 22.11.2024 | 10,95 | 11,35 | 10,95 | 11,15 | 0,90% | - |
| 21.11.2024 | 10,75 | 11,05 | 10,65 | 11,05 | 2,79% | - |
| 20.11.2024 | 10,65 | 10,90 | 10,35 | 10,75 | 0,94% | - |
| 19.11.2024 | 10,95 | 11,05 | 10,60 | 10,65 | -1,84% | - |
| 18.11.2024 | 10,45 | 10,85 | 10,40 | 10,85 | 3,33% | - |
| 15.11.2024 | 10,40 | 10,55 | 10,30 | 10,50 | 0,96% | - |
| 14.11.2024 | 10,50 | 10,65 | 10,35 | 10,40 | -0,95% | - |
| 13.11.2024 | 10,65 | 10,95 | 10,45 | 10,50 | -1,41% | - |
| 12.11.2024 | 11,10 | 11,15 | 10,65 | 10,65 | -3,62% | - |
| 11.11.2024 | 10,75 | 11,15 | 10,75 | 11,05 | 2,79% | - |
| 08.11.2024 | 10,75 | 10,90 | 10,55 | 10,75 | 0,00% | - |
| 07.11.2024 | 11,05 | 11,35 | 10,70 | 10,75 | -2,71% | - |
| 06.11.2024 | 11,35 | 12,15 | 10,55 | 11,05 | -0,90% | - |
| 05.11.2024 | 10,70 | 11,35 | 10,65 | 11,15 | 4,69% | - |
| 04.11.2024 | 10,15 | 10,75 | 10,05 | 10,65 | 4,93% | - |
| 01.11.2024 | 9,55 | 10,20 | 9,48 | 10,15 | 6,28% | - |
| 31.10.2024 | 9,38 | 9,75 | 9,28 | 9,55 | 3,52% | - |
| 30.10.2024 | 9,28 | 9,63 | 9,13 | 9,23 | -0,54% | - |
| 29.10.2024 | 9,23 | 9,48 | 9,03 | 9,28 | 0,54% | - |
| 28.10.2024 | 9,08 | 9,33 | 9,08 | 9,23 | 1,65% | - |
| 25.10.2024 | 8,98 | 9,23 | 8,98 | 9,08 | 0,55% | - |
| 24.10.2024 | 9,08 | 9,18 | 8,98 | 9,03 | -0,55% | - |
| 23.10.2024 | 8,98 | 9,13 | 8,88 | 9,08 | 1,11% | - |
| 22.10.2024 | 9,10 | 9,20 | 8,88 | 8,98 | -1,64% | - |
| 21.10.2024 | 9,05 | 9,23 | 8,98 | 9,13 | 0,55% | - |
| 18.10.2024 | 9,28 | 9,43 | 9,08 | 9,08 | -1,89% | - |
| 17.10.2024 | 9,35 | 9,43 | 9,05 | 9,25 | -1,60% | 813,00 |
| 16.10.2024 | 9,45 | 9,55 | 9,35 | 9,40 | -0,53% | - |
| 15.10.2024 | 9,03 | 9,48 | 8,98 | 9,45 | 4,71% | - |
| 14.10.2024 | 9,18 | 9,40 | 8,93 | 9,03 | -1,63% | - |
| 11.10.2024 | 9,13 | 9,43 | 8,98 | 9,18 | 0,55% | - |
| 10.10.2024 | 9,18 | 9,18 | 8,88 | 9,13 | -0,27% | - |
| 09.10.2024 | 9,30 | 9,38 | 9,13 | 9,15 | -1,61% | - |
| 08.10.2024 | 9,40 | 9,48 | 9,20 | 9,30 | -1,33% | - |
| 07.10.2024 | 9,63 | 9,68 | 9,33 | 9,43 | -2,08% | - |
| 04.10.2024 | 9,30 | 9,98 | 9,30 | 9,63 | 3,22% | - |
| 03.10.2024 | 9,50 | 9,78 | 9,13 | 9,33 | -2,10% | - |
| 02.10.2024 | 9,68 | 9,80 | 9,38 | 9,53 | -1,55% | - |
| 01.10.2024 | 9,80 | 9,88 | 9,63 | 9,68 | -1,28% | - |
| 30.09.2024 | 9,88 | 10,05 | 9,73 | 9,80 | -0,76% | - |
| 27.09.2024 | 9,70 | 10,05 | 9,68 | 9,88 | 2,07% | - |
| 26.09.2024 | 9,60 | 9,90 | 9,53 | 9,68 | 0,78% | - |
| 25.09.2024 | 9,53 | 9,63 | 9,38 | 9,60 | 0,79% | - |
| 24.09.2024 | 9,55 | 9,83 | 9,53 | 9,53 | -0,26% | - |
| 23.09.2024 | 9,48 | 9,63 | 9,28 | 9,55 | 0,79% | - |
| 20.09.2024 | 9,83 | 9,83 | 9,43 | 9,48 | -3,32% | - |
| 19.09.2024 | 9,88 | 10,23 | 9,68 | 9,80 | -1,26% | - |
| 18.09.2024 | 9,98 | 10,35 | 9,83 | 9,93 | -0,50% | - |
| 17.09.2024 | 9,68 | 10,05 | 9,68 | 9,98 | 3,10% | - |
| 16.09.2024 | 9,80 | 9,95 | 9,58 | 9,68 | -1,53% | - |
| 13.09.2024 | 9,35 | 10,15 | 9,35 | 9,83 | 4,80% | - |
| 12.09.2024 | 9,30 | 9,53 | 9,28 | 9,38 | 0,54% | - |
| 11.09.2024 | 9,03 | 9,38 | 8,98 | 9,33 | 3,32% | - |
| 10.09.2024 | 8,78 | 9,08 | 8,73 | 9,03 | 2,85% | - |
| 09.09.2024 | 8,73 | 8,93 | 8,68 | 8,78 | 0,29% | - |
| 06.09.2024 | 9,18 | 9,23 | 8,70 | 8,75 | -4,37% | - |
| 05.09.2024 | 9,43 | 9,55 | 9,13 | 9,15 | -2,92% | - |
| 04.09.2024 | 9,30 | 9,68 | 9,13 | 9,43 | 1,34% | - |
| 03.09.2024 | 9,55 | 9,68 | 9,28 | 9,30 | -2,62% | - |
| 02.09.2024 | 9,60 | 9,60 | 9,50 | 9,55 | 1,33% | - |
| 30.08.2024 | 9,50 | 9,63 | 9,33 | 9,43 | -0,53% | - |
| 29.08.2024 | 9,45 | 9,78 | 9,45 | 9,48 | 0,26% | - |
| 28.08.2024 | 9,30 | 9,68 | 9,28 | 9,45 | 1,61% | - |
| 27.08.2024 | 9,33 | 9,38 | 9,18 | 9,30 | -0,27% | - |
| 26.08.2024 | 9,40 | 9,60 | 9,18 | 9,33 | -0,27% | - |
| 23.08.2024 | 9,23 | 9,53 | 9,20 | 9,35 | 1,36% | - |
| 22.08.2024 | 9,48 | 9,55 | 9,18 | 9,23 | -2,64% | - |
| 21.08.2024 | 9,58 | 9,83 | 9,45 | 9,48 | -0,52% | - |
| 20.08.2024 | 9,73 | 9,80 | 9,43 | 9,53 | -2,31% | - |
| 19.08.2024 | 10,08 | 10,08 | 9,73 | 9,75 | -3,23% | - |
| 16.08.2024 | 10,05 | 10,30 | 9,93 | 10,08 | 0,25% | - |
| 15.08.2024 | 9,65 | 10,25 | 9,65 | 10,05 | 2,55% | - |
| 14.08.2024 | 9,65 | 9,80 | 9,23 | 9,80 | 1,55% | - |
| 13.08.2024 | 9,45 | 9,73 | 9,35 | 9,65 | 2,39% | - |
| 12.08.2024 | 9,43 | 9,58 | 9,38 | 9,43 | 0,00% | - |
| 09.08.2024 | 10,05 | 10,05 | 9,38 | 9,43 | -5,51% | - |
| 08.08.2024 | 9,58 | 10,40 | 9,43 | 9,98 | 4,18% | - |
| 07.08.2024 | 12,75 | 13,10 | 8,65 | 9,58 | -25,49% | - |
| 06.08.2024 | 12,45 | 12,85 | 12,15 | 12,85 | 4,05% | - |
| 05.08.2024 | 12,45 | 13,85 | 11,25 | 12,35 | 2,49% | - |