19,650€
-1,01%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 19,75 | 19,80 | 18,85 | 19,75 | -0,50% | - |
| 25.06.2025 | 19,95 | 20,10 | 19,75 | 19,85 | -0,50% | - |
| 24.06.2025 | 19,70 | 19,95 | 19,45 | 19,95 | 2,05% | - |
| 23.06.2025 | 19,90 | 19,95 | 19,05 | 19,55 | -1,51% | - |
| 20.06.2025 | 19,70 | 20,30 | 19,65 | 19,85 | 0,25% | - |
| 19.06.2025 | 20,00 | 20,10 | 19,80 | 19,80 | -1,49% | - |
| 18.06.2025 | 19,45 | 20,10 | 19,40 | 20,10 | 3,08% | - |
| 17.06.2025 | 19,35 | 19,60 | 19,10 | 19,50 | 0,78% | - |
| 16.06.2025 | 18,65 | 19,45 | 18,45 | 19,35 | 3,75% | - |
| 13.06.2025 | 18,45 | 18,85 | 18,20 | 18,65 | 1,08% | - |
| 12.06.2025 | 18,70 | 18,70 | 18,25 | 18,45 | -1,60% | - |
| 11.06.2025 | 18,55 | 19,05 | 18,15 | 18,75 | 1,63% | - |
| 10.06.2025 | 18,40 | 18,65 | 18,15 | 18,45 | 0,54% | - |
| 09.06.2025 | 18,40 | 18,80 | 18,25 | 18,35 | -0,54% | - |
| 06.06.2025 | 18,20 | 18,70 | 18,20 | 18,45 | 1,10% | - |
| 05.06.2025 | 18,30 | 18,70 | 18,05 | 18,25 | 0,00% | - |
| 04.06.2025 | 18,75 | 18,80 | 18,05 | 18,25 | -2,67% | - |
| 03.06.2025 | 18,55 | 19,15 | 18,40 | 18,75 | 1,08% | - |
| 02.06.2025 | 17,50 | 18,75 | 17,20 | 18,55 | 6,30% | - |
| 30.05.2025 | 17,55 | 17,75 | 17,35 | 17,45 | -1,13% | - |
| 29.05.2025 | 17,05 | 18,15 | 17,05 | 17,65 | 3,52% | - |
| 28.05.2025 | 16,80 | 17,05 | 16,65 | 17,05 | 1,79% | - |
| 27.05.2025 | 16,75 | 17,05 | 16,45 | 16,75 | 0,00% | - |
| 26.05.2025 | 16,60 | 16,75 | 16,50 | 16,75 | 1,21% | - |
| 23.05.2025 | 16,60 | 16,75 | 15,90 | 16,55 | -0,60% | - |
| 22.05.2025 | 16,45 | 16,65 | 16,25 | 16,65 | 1,22% | - |
| 21.05.2025 | 17,10 | 17,40 | 16,35 | 16,45 | -4,08% | - |
| 20.05.2025 | 17,10 | 17,30 | 16,95 | 17,15 | 0,59% | - |
| 19.05.2025 | 17,20 | 17,25 | 16,75 | 17,05 | -1,16% | - |
| 16.05.2025 | 16,60 | 17,35 | 16,50 | 17,25 | 2,99% | - |
| 15.05.2025 | 16,70 | 17,00 | 16,15 | 16,75 | 0,00% | - |
| 14.05.2025 | 16,90 | 17,35 | 16,55 | 16,75 | 0,00% | - |
| 13.05.2025 | 16,90 | 16,95 | 16,15 | 16,75 | -0,59% | 800,00 |
| 12.05.2025 | 15,30 | 16,85 | 15,30 | 16,85 | 10,49% | - |
| 09.05.2025 | 14,85 | 15,45 | 14,75 | 15,25 | 2,35% | - |
| 08.05.2025 | 13,65 | 15,00 | 13,65 | 14,90 | 8,36% | - |
| 07.05.2025 | 11,85 | 13,85 | 11,75 | 13,75 | 17,02% | 1.200,00 |
| 06.05.2025 | 11,75 | 11,95 | 11,55 | 11,75 | 0,86% | - |
| 05.05.2025 | 11,55 | 11,95 | 11,45 | 11,65 | 0,43% | - |
| 02.05.2025 | 10,90 | 11,75 | 10,90 | 11,60 | 5,94% | - |
| 30.04.2025 | 10,80 | 10,95 | 10,45 | 10,95 | 0,92% | - |
| 29.04.2025 | 10,80 | 10,95 | 10,40 | 10,85 | 0,46% | - |
| 28.04.2025 | 10,75 | 10,95 | 10,65 | 10,80 | 0,00% | - |
| 25.04.2025 | 10,70 | 10,85 | 10,55 | 10,80 | 1,41% | - |
| 24.04.2025 | 10,35 | 10,85 | 10,10 | 10,65 | 2,90% | - |
| 23.04.2025 | 10,05 | 10,85 | 10,05 | 10,35 | 2,99% | - |
| 22.04.2025 | 9,50 | 10,05 | 9,48 | 10,05 | -1,95% | - |
| 17.04.2025 | 10,05 | 10,30 | 9,90 | 10,25 | 2,76% | - |
| 16.04.2025 | 10,35 | 10,40 | 9,93 | 9,98 | -4,09% | - |
| 15.04.2025 | 10,45 | 10,65 | 10,35 | 10,40 | -0,48% | - |
| 14.04.2025 | 10,35 | 10,60 | 10,10 | 10,45 | 1,95% | - |
| 11.04.2025 | 10,25 | 10,35 | 9,78 | 10,25 | -0,97% | - |
| 10.04.2025 | 10,85 | 10,85 | 9,73 | 10,35 | -4,61% | - |
| 09.04.2025 | 9,65 | 11,05 | 9,48 | 10,85 | 9,60% | - |
| 08.04.2025 | 10,40 | 11,10 | 9,83 | 9,90 | -4,35% | - |
| 07.04.2025 | 10,35 | 10,95 | 9,63 | 10,35 | 0,49% | - |
| 04.04.2025 | 10,25 | 10,45 | 9,58 | 10,30 | -0,48% | - |
| 03.04.2025 | 11,05 | 11,05 | 10,03 | 10,35 | -12,66% | - |
| 02.04.2025 | 11,85 | 12,05 | 11,50 | 11,85 | 0,00% | - |
| 01.04.2025 | 11,85 | 11,95 | 11,65 | 11,85 | 0,00% | - |
| 31.03.2025 | 11,85 | 11,95 | 11,55 | 11,85 | 0,00% | - |
| 28.03.2025 | 12,35 | 12,55 | 11,65 | 11,85 | -4,05% | - |
| 27.03.2025 | 12,45 | 12,50 | 12,20 | 12,35 | -0,80% | - |
| 26.03.2025 | 12,45 | 12,65 | 12,35 | 12,45 | 0,00% | - |
| 25.03.2025 | 12,90 | 12,90 | 12,25 | 12,45 | -0,80% | - |
| 24.03.2025 | 12,15 | 12,65 | 12,05 | 12,55 | 4,15% | - |
| 21.03.2025 | 11,85 | 12,05 | 11,40 | 12,05 | 2,55% | - |
| 20.03.2025 | 11,65 | 11,85 | 11,45 | 11,75 | 0,86% | - |
| 19.03.2025 | 11,05 | 11,75 | 11,05 | 11,65 | 5,43% | - |
| 18.03.2025 | 11,05 | 11,15 | 10,65 | 11,05 | 0,00% | - |
| 17.03.2025 | 10,65 | 11,15 | 10,50 | 11,05 | 3,27% | - |
| 14.03.2025 | 10,65 | 10,90 | 10,60 | 10,70 | 0,47% | - |
| 13.03.2025 | 10,95 | 11,05 | 10,45 | 10,65 | -2,74% | - |
| 12.03.2025 | 11,20 | 11,35 | 10,65 | 10,95 | -2,23% | - |
| 11.03.2025 | 10,75 | 11,35 | 10,45 | 11,20 | 3,23% | - |
| 10.03.2025 | 11,25 | 11,35 | 10,75 | 10,85 | -3,56% | - |
| 07.03.2025 | 10,85 | 11,55 | 10,45 | 11,25 | 3,69% | - |
| 06.03.2025 | 11,25 | 11,30 | 10,75 | 10,85 | -3,56% | - |
| 05.03.2025 | 11,35 | 11,45 | 11,05 | 11,25 | -0,88% | - |
| 04.03.2025 | 12,05 | 12,15 | 11,35 | 11,35 | -5,81% | - |
| 03.03.2025 | 12,25 | 12,55 | 12,05 | 12,05 | -1,63% | - |
| 28.02.2025 | 11,95 | 12,45 | 11,80 | 12,25 | 2,51% | - |
| 27.02.2025 | 12,15 | 12,35 | 11,70 | 11,95 | -1,65% | - |
| 26.02.2025 | 10,85 | 13,15 | 10,85 | 12,15 | 11,98% | - |
| 25.02.2025 | 11,15 | 11,45 | 10,75 | 10,85 | -2,69% | - |
| 24.02.2025 | 11,15 | 11,55 | 11,05 | 11,15 | -0,45% | - |
| 21.02.2025 | 11,75 | 12,15 | 11,15 | 11,20 | -4,68% | - |
| 20.02.2025 | 11,85 | 12,45 | 11,65 | 11,75 | -1,67% | - |
| 19.02.2025 | 11,75 | 11,95 | 11,55 | 11,95 | 1,70% | - |
| 18.02.2025 | 11,85 | 12,35 | 11,75 | 11,75 | -0,84% | - |
| 17.02.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 14.02.2025 | 11,55 | 11,95 | 11,45 | 11,85 | 2,60% | - |
| 13.02.2025 | 11,45 | 11,75 | 11,25 | 11,55 | 0,87% | - |
| 12.02.2025 | 11,25 | 11,45 | 11,05 | 11,45 | 1,78% | - |
| 11.02.2025 | 11,35 | 11,45 | 11,05 | 11,25 | -0,88% | - |
| 10.02.2025 | 11,25 | 11,45 | 10,95 | 11,35 | 0,89% | - |
| 07.02.2025 | 11,25 | 11,35 | 11,05 | 11,25 | 0,00% | - |
| 06.02.2025 | 11,35 | 11,75 | 11,25 | 11,25 | -0,88% | - |
| 05.02.2025 | 11,00 | 11,35 | 10,95 | 11,35 | 2,71% | - |
| 04.02.2025 | 10,75 | 11,05 | 10,55 | 11,05 | 2,79% | - |