32,800€
-1,20%
Echtzeit-Aktienkurs National Beverage Corp
Bid:
Ask:
Aktienkurse zur National Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,00 | 33,60 | 32,70 | 32,80 | -1,20% | - |
| 11.11.2026 | 33,80 | 34,10 | 32,70 | 33,20 | -1,78% | 4.750,00 |
| 10.11.2026 | 33,40 | 34,00 | 33,10 | 33,80 | 1,20% | - |
| 09.11.2026 | 33,20 | 33,70 | 32,80 | 33,40 | 0,00% | - |
| 06.11.2026 | 33,20 | 33,60 | 32,50 | 33,40 | 0,00% | - |
| 05.11.2026 | 33,60 | 34,20 | 32,60 | 33,40 | -0,60% | - |
| 04.11.2026 | 32,00 | 34,20 | 32,00 | 33,60 | 4,35% | - |
| 03.11.2026 | 32,60 | 33,20 | 31,60 | 32,20 | -1,23% | - |
| 02.11.2026 | 31,60 | 32,60 | 31,50 | 32,60 | 3,16% | - |
| 30.10.2026 | 31,40 | 32,40 | 31,40 | 31,60 | 8,59% | - |
| 29.10.2026 | 30,70 | 31,80 | 28,90 | 29,10 | -5,52% | - |
| 28.10.2026 | 31,30 | 31,70 | 30,30 | 30,80 | -1,91% | - |
| 27.10.2026 | 32,50 | 32,50 | 31,00 | 31,40 | -1,88% | - |
| 26.10.2026 | 32,30 | 32,50 | 31,80 | 32,00 | -1,84% | - |
| 23.10.2026 | 33,20 | 33,30 | 31,90 | 32,60 | -1,81% | 6.750,00 |
| 22.10.2026 | 30,90 | 33,20 | 30,90 | 33,20 | 7,10% | 6.042,00 |
| 21.10.2026 | 31,20 | 31,50 | 30,70 | 31,00 | -1,27% | 74,00 |
| 20.10.2026 | 30,80 | 31,50 | 30,70 | 31,40 | 1,95% | 5.500,00 |
| 19.10.2026 | 31,00 | 31,30 | 30,60 | 30,80 | -1,28% | - |
| 16.10.2026 | 30,60 | 31,60 | 30,30 | 31,20 | 1,30% | 6.750,00 |
| 15.10.2026 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | - |
| 14.10.2026 | 29,60 | 30,60 | 28,90 | 30,40 | 2,01% | 6.250,00 |
| 13.10.2026 | 28,90 | 30,00 | 28,50 | 29,80 | 4,93% | 5.108,00 |
| 12.10.2026 | 27,20 | 29,00 | 26,90 | 28,40 | 3,65% | 3.500,00 |
| 09.10.2026 | 27,40 | 27,90 | 27,00 | 27,40 | -0,72% | 15,00 |
| 08.10.2026 | 26,60 | 28,00 | 26,00 | 27,60 | 3,76% | 4.000,00 |
| 07.10.2026 | 26,80 | 27,10 | 26,40 | 26,60 | -0,75% | - |
| 06.10.2026 | 26,80 | 27,00 | 26,20 | 26,80 | 0,00% | - |
| 05.10.2026 | 27,40 | 27,60 | 26,50 | 26,80 | -0,74% | - |
| 02.10.2026 | 26,20 | 27,00 | 26,20 | 27,00 | 2,27% | - |
| 01.10.2026 | 26,00 | 26,80 | 25,40 | 26,40 | 3,12% | - |
| 30.09.2026 | 26,20 | 26,40 | 25,60 | 25,60 | -2,29% | - |
| 29.09.2026 | 26,20 | 26,40 | 25,80 | 26,20 | -0,76% | - |
| 28.09.2026 | 26,00 | 26,40 | 25,60 | 26,40 | 0,76% | 5.500,00 |
| 25.09.2026 | 26,20 | 26,60 | 25,80 | 26,20 | -1,50% | - |
| 24.09.2026 | 27,00 | 27,40 | 25,60 | 26,60 | -0,37% | 6.750,00 |
| 23.09.2026 | 27,40 | 27,80 | 26,60 | 26,70 | -1,84% | - |
| 22.09.2026 | 27,40 | 27,90 | 26,80 | 27,20 | -1,45% | 6.750,00 |
| 21.09.2026 | 27,60 | 28,00 | 27,10 | 27,60 | 0,00% | 556,00 |
| 18.09.2026 | 27,60 | 28,00 | 27,20 | 27,60 | 0,73% | 1.350,00 |
| 17.09.2026 | 28,00 | 28,70 | 27,40 | 27,40 | -2,49% | 150,00 |
| 16.09.2026 | 27,20 | 28,30 | 27,00 | 28,10 | 2,55% | - |
| 15.09.2026 | 27,60 | 27,80 | 26,80 | 27,40 | -0,72% | 6.750,00 |
| 14.09.2026 | 27,10 | 28,30 | 27,00 | 27,60 | 1,85% | 190,00 |
| 11.09.2026 | 25,50 | 27,30 | 24,60 | 27,10 | 1,88% | 500,00 |
| 10.09.2026 | 26,40 | 26,80 | 25,90 | 26,60 | 1,53% | - |
| 09.09.2026 | 26,80 | 27,00 | 26,20 | 26,20 | -2,24% | 2.133,00 |
| 08.09.2026 | 27,60 | 27,60 | 26,60 | 26,80 | -2,55% | - |
| 07.09.2026 | 27,60 | 27,70 | 27,50 | 27,50 | -1,08% | - |
| 04.09.2026 | 27,80 | 28,30 | 27,10 | 27,80 | -0,71% | - |
| 03.09.2026 | 27,80 | 28,00 | 27,40 | 28,00 | 1,45% | 14,00 |
| 02.09.2026 | 27,50 | 28,10 | 27,00 | 27,60 | 2,22% | - |
| 01.09.2026 | 27,40 | 27,80 | 27,00 | 27,00 | -2,88% | - |
| 31.08.2026 | 28,20 | 28,50 | 27,20 | 27,80 | -0,71% | 12.800,00 |
| 28.08.2026 | 28,10 | 28,30 | 27,60 | 28,00 | 0,72% | 120,00 |
| 27.08.2026 | 28,40 | 28,40 | 27,70 | 27,80 | -1,42% | - |
| 26.08.2026 | 28,70 | 29,10 | 28,00 | 28,20 | 0,71% | 66,00 |
| 25.08.2026 | 28,50 | 28,90 | 27,90 | 28,00 | -0,71% | 6.000,00 |
| 24.08.2026 | 27,90 | 28,60 | 27,40 | 28,20 | 2,92% | 5.250,00 |
| 21.08.2026 | 27,40 | 28,00 | 27,10 | 27,40 | 0,74% | 60,00 |
| 20.08.2026 | 27,30 | 28,20 | 27,20 | 27,20 | 0,00% | - |
| 19.08.2026 | 27,20 | 27,80 | 26,80 | 27,20 | -8,96% | - |
| 05.05.2026 | 29,61 | 30,19 | 29,45 | 29,88 | 0,53% | - |
| 04.05.2026 | 29,10 | 29,73 | 28,77 | 29,72 | 1,94% | 15,00 |
| 30.04.2026 | 28,61 | 29,24 | 28,61 | 29,15 | 0,93% | - |
| 29.04.2026 | 29,41 | 29,52 | 28,68 | 28,88 | -1,97% | 13,00 |
| 28.04.2026 | 29,21 | 30,27 | 29,21 | 29,46 | 0,84% | - |
| 27.04.2026 | 29,01 | 29,57 | 28,95 | 29,22 | 0,22% | - |
| 24.04.2026 | 28,81 | 29,24 | 28,81 | 29,15 | 0,55% | - |
| 23.04.2026 | 28,01 | 29,10 | 28,01 | 28,99 | 2,47% | - |
| 22.04.2026 | 28,01 | 28,64 | 28,01 | 28,29 | 0,92% | 4.000,00 |
| 21.04.2026 | 28,90 | 28,90 | 27,92 | 28,04 | -2,45% | - |
| 20.04.2026 | 29,10 | 29,19 | 28,71 | 28,74 | -1,44% | 15,00 |
| 17.04.2026 | 28,61 | 29,18 | 28,46 | 29,16 | 1,59% | - |
| 16.04.2026 | 28,61 | 29,14 | 28,61 | 28,70 | 0,00% | - |
| 15.04.2026 | 29,01 | 29,12 | 28,67 | 28,70 | -1,29% | - |
| 14.04.2026 | 29,30 | 29,52 | 28,99 | 29,08 | -1,44% | - |
| 13.04.2026 | 29,50 | 29,65 | 29,08 | 29,50 | -0,67% | - |
| 10.04.2026 | 30,24 | 30,33 | 29,56 | 29,70 | -1,98% | - |
| 09.04.2026 | 29,70 | 30,37 | 28,93 | 30,30 | 1,95% | 142,00 |
| 08.04.2026 | 29,70 | 29,77 | 29,08 | 29,72 | 2,08% | - |
| 07.04.2026 | 29,50 | 29,72 | 29,07 | 29,12 | -0,63% | 15,00 |
| 02.04.2026 | 28,90 | 29,34 | 28,90 | 29,30 | 0,69% | - |
| 01.04.2026 | 29,10 | 29,35 | 28,58 | 29,10 | 0,00% | - |
| 31.03.2026 | 29,67 | 29,80 | 28,73 | 29,10 | -1,47% | - |
| 30.03.2026 | 28,96 | 29,64 | 28,85 | 29,54 | 2,19% | - |
| 27.03.2026 | 28,90 | 29,22 | 28,69 | 28,91 | 0,07% | 15,00 |
| 26.03.2026 | 28,70 | 29,34 | 28,70 | 28,89 | 0,04% | - |
| 25.03.2026 | 29,12 | 29,30 | 28,62 | 28,87 | -0,79% | - |
| 24.03.2026 | 29,30 | 29,50 | 28,97 | 29,10 | -0,68% | - |
| 23.03.2026 | 29,10 | 30,30 | 29,10 | 29,30 | -0,63% | - |
| 20.03.2026 | 29,90 | 30,05 | 29,40 | 29,49 | -1,15% | 58,00 |
| 19.03.2026 | 29,91 | 30,17 | 29,53 | 29,83 | -0,24% | - |
| 18.03.2026 | 30,13 | 30,32 | 29,52 | 29,90 | -0,37% | 15,00 |
| 17.03.2026 | 30,09 | 30,32 | 29,64 | 30,02 | -0,66% | - |
| 16.03.2026 | 31,40 | 31,84 | 30,20 | 30,22 | -3,61% | - |
| 13.03.2026 | 29,77 | 31,36 | 29,70 | 31,35 | 5,56% | - |
| 12.03.2026 | 29,70 | 30,62 | 29,56 | 29,70 | -0,19% | - |
| 11.03.2026 | 30,25 | 30,53 | 29,67 | 29,76 | -1,79% | 51,00 |
| 10.03.2026 | 30,44 | 30,52 | 30,00 | 30,30 | -0,43% | - |