0,762$
0,30%
Echtzeit-Aktienkurs Noodles & Company Corp.
Bid:
Ask:
Aktienkurse zur Noodles & Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 0,83 | 0,84 | 0,75 | 0,76 | -8,21% | 222.132,00 |
| 15.11.2024 | 0,86 | 0,86 | 0,80 | 0,83 | -1,77% | 199.564,00 |
| 14.11.2024 | 0,88 | 0,88 | 0,82 | 0,84 | -3,34% | 128.502,00 |
| 13.11.2024 | 0,86 | 0,88 | 0,81 | 0,87 | 2,58% | 277.413,00 |
| 12.11.2024 | 0,87 | 0,90 | 0,84 | 0,85 | -5,54% | 224.739,00 |
| 11.11.2024 | 1,04 | 1,04 | 0,85 | 0,90 | -10,45% | 603.932,00 |
| 08.11.2024 | 1,01 | 1,02 | 1,00 | 1,01 | -0,50% | 212.201,00 |
| 07.11.2024 | 1,07 | 1,11 | 0,99 | 1,01 | -16,53% | 896.694,00 |
| 06.11.2024 | 1,23 | 1,25 | 1,16 | 1,21 | 2,54% | 235.596,00 |
| 05.11.2024 | 1,14 | 1,23 | 1,12 | 1,18 | 3,51% | 172.484,00 |
| 04.11.2024 | 1,16 | 1,18 | 1,11 | 1,14 | -2,56% | 81.617,00 |
| 01.11.2024 | 1,19 | 1,20 | 1,15 | 1,17 | 0,86% | 104.426,00 |
| 31.10.2024 | 1,15 | 1,19 | 1,15 | 1,16 | -0,85% | 57.748,00 |
| 30.10.2024 | 1,17 | 1,21 | 1,17 | 1,17 | -0,85% | 61.705,00 |
| 29.10.2024 | 1,20 | 1,23 | 1,15 | 1,18 | -3,28% | 92.032,00 |
| 28.10.2024 | 1,21 | 1,25 | 1,21 | 1,22 | 0,83% | 54.586,00 |
| 25.10.2024 | 1,22 | 1,29 | 1,21 | 1,21 | -2,42% | 139.557,00 |
| 24.10.2024 | 1,36 | 1,36 | 1,22 | 1,24 | -7,46% | 309.062,00 |
| 23.10.2024 | 1,18 | 1,44 | 1,14 | 1,34 | 14,53% | 1.071.383,00 |
| 22.10.2024 | 1,16 | 1,19 | 1,14 | 1,17 | 0,00% | 102.452,00 |
| 21.10.2024 | 1,16 | 1,19 | 1,16 | 1,17 | -0,85% | 45.184,00 |
| 18.10.2024 | 1,16 | 1,22 | 1,15 | 1,18 | 2,16% | 150.251,00 |
| 17.10.2024 | 1,18 | 1,19 | 1,14 | 1,16 | -1,28% | 106.065,00 |
| 16.10.2024 | 1,15 | 1,19 | 1,15 | 1,17 | 0,00% | 87.301,00 |
| 15.10.2024 | 1,10 | 1,20 | 1,08 | 1,17 | 6,36% | 210.038,00 |
| 14.10.2024 | 1,11 | 1,12 | 1,08 | 1,10 | -2,65% | 125.246,00 |
| 11.10.2024 | 1,10 | 1,15 | 1,09 | 1,13 | -0,88% | 106.420,00 |
| 10.10.2024 | 1,11 | 1,14 | 1,07 | 1,14 | 3,64% | 68.830,00 |
| 09.10.2024 | 1,09 | 1,11 | 1,06 | 1,10 | 1,85% | 170.411,00 |
| 08.10.2024 | 1,16 | 1,16 | 1,06 | 1,08 | -5,26% | 173.972,00 |
| 07.10.2024 | 1,13 | 1,17 | 1,11 | 1,14 | 0,00% | 63.531,00 |
| 04.10.2024 | 1,15 | 1,20 | 1,11 | 1,14 | 1,79% | 107.673,00 |
| 03.10.2024 | 1,18 | 1,18 | 1,11 | 1,12 | -1,75% | 37.193,00 |
| 02.10.2024 | 1,18 | 1,18 | 1,12 | 1,14 | -1,72% | 97.565,00 |
| 01.10.2024 | 1,18 | 1,21 | 1,16 | 1,16 | -3,33% | 47.194,00 |
| 30.09.2024 | 1,13 | 1,20 | 1,13 | 1,20 | 5,26% | 41.143,00 |
| 27.09.2024 | 1,15 | 1,16 | 1,09 | 1,14 | 0,44% | 138.948,00 |
| 26.09.2024 | 1,13 | 1,19 | 1,10 | 1,14 | 2,25% | 350.486,00 |
| 25.09.2024 | 1,13 | 1,14 | 1,09 | 1,11 | 0,00% | 68.066,00 |
| 24.09.2024 | 1,12 | 1,16 | 1,09 | 1,11 | 0,91% | 159.368,00 |
| 23.09.2024 | 1,20 | 1,23 | 1,08 | 1,10 | -8,33% | 410.869,00 |
| 20.09.2024 | 1,22 | 1,26 | 1,20 | 1,20 | -3,23% | 283.142,00 |
| 19.09.2024 | 1,29 | 1,31 | 1,20 | 1,24 | -0,80% | 296.460,00 |
| 18.09.2024 | 1,26 | 1,30 | 1,25 | 1,25 | -2,34% | 98.592,00 |
| 17.09.2024 | 1,37 | 1,42 | 1,27 | 1,28 | -5,19% | 261.159,00 |
| 16.09.2024 | 1,42 | 1,42 | 1,32 | 1,35 | -3,57% | 131.660,00 |
| 13.09.2024 | 1,34 | 1,42 | 1,34 | 1,40 | 4,48% | 102.326,00 |
| 12.09.2024 | 1,30 | 1,36 | 1,25 | 1,34 | 7,20% | 550.364,00 |
| 11.09.2024 | 1,29 | 1,30 | 1,25 | 1,25 | -1,57% | 45.090,00 |
| 10.09.2024 | 1,34 | 1,35 | 1,26 | 1,27 | -4,51% | 47.437,00 |
| 09.09.2024 | 1,46 | 1,46 | 1,30 | 1,33 | -5,00% | 90.028,00 |
| 06.09.2024 | 1,50 | 1,50 | 1,35 | 1,40 | -6,04% | 140.692,00 |
| 05.09.2024 | 1,52 | 1,54 | 1,43 | 1,49 | -1,32% | 73.457,00 |
| 04.09.2024 | 1,50 | 1,52 | 1,47 | 1,51 | -0,66% | 28.942,00 |
| 03.09.2024 | 1,60 | 1,60 | 1,43 | 1,52 | -3,80% | 126.310,00 |
| 30.08.2024 | 1,52 | 1,59 | 1,51 | 1,58 | 3,95% | 37.198,00 |
| 29.08.2024 | 1,50 | 1,55 | 1,50 | 1,52 | 0,66% | 25.872,00 |
| 28.08.2024 | 1,52 | 1,55 | 1,50 | 1,51 | -2,58% | 30.785,00 |
| 27.08.2024 | 1,55 | 1,59 | 1,52 | 1,55 | 0,65% | 78.847,00 |
| 26.08.2024 | 1,53 | 1,59 | 1,52 | 1,54 | 0,00% | 33.036,00 |
| 23.08.2024 | 1,58 | 1,59 | 1,52 | 1,54 | -0,77% | 140.318,00 |
| 22.08.2024 | 1,63 | 1,63 | 1,54 | 1,55 | -4,79% | 106.722,00 |
| 21.08.2024 | 1,62 | 1,67 | 1,61 | 1,63 | -0,61% | 47.443,00 |
| 20.08.2024 | 1,67 | 1,67 | 1,58 | 1,64 | 0,00% | 87.507,00 |
| 19.08.2024 | 1,65 | 1,67 | 1,62 | 1,64 | 1,86% | 46.324,00 |
| 16.08.2024 | 1,70 | 1,70 | 1,56 | 1,61 | -5,29% | 123.106,00 |
| 15.08.2024 | 1,77 | 1,80 | 1,69 | 1,70 | -0,58% | 52.696,00 |
| 14.08.2024 | 1,71 | 1,77 | 1,64 | 1,71 | 0,59% | 68.924,00 |
| 13.08.2024 | 1,61 | 1,71 | 1,60 | 1,70 | 6,25% | 99.856,00 |
| 12.08.2024 | 1,48 | 1,64 | 1,45 | 1,60 | 8,11% | 204.950,00 |
| 09.08.2024 | 1,45 | 1,53 | 1,44 | 1,48 | 6,09% | 119.718,00 |
| 08.08.2024 | 1,45 | 1,47 | 1,34 | 1,40 | -5,10% | 215.159,00 |
| 07.08.2024 | 1,64 | 1,70 | 1,45 | 1,47 | -8,98% | 120.265,00 |
| 06.08.2024 | 1,65 | 1,73 | 1,61 | 1,62 | -0,31% | 63.667,00 |
| 05.08.2024 | 1,70 | 1,75 | 1,60 | 1,62 | -9,50% | 81.152,00 |
| 02.08.2024 | 1,77 | 1,79 | 1,69 | 1,79 | -1,92% | 77.905,00 |
| 01.08.2024 | 1,74 | 1,83 | 1,74 | 1,83 | 4,29% | 76.581,00 |
| 31.07.2024 | 1,73 | 1,82 | 1,69 | 1,75 | 2,94% | 56.762,00 |
| 30.07.2024 | 1,71 | 1,81 | 1,70 | 1,70 | -1,16% | 50.598,00 |
| 29.07.2024 | 1,75 | 1,81 | 1,71 | 1,72 | -0,58% | 41.409,00 |
| 26.07.2024 | 1,79 | 1,81 | 1,72 | 1,73 | -2,26% | 64.350,00 |
| 25.07.2024 | 1,67 | 1,82 | 1,60 | 1,77 | 6,63% | 209.145,00 |
| 24.07.2024 | 1,71 | 1,75 | 1,63 | 1,66 | -3,77% | 75.313,00 |
| 23.07.2024 | 1,70 | 1,73 | 1,69 | 1,73 | -0,29% | 25.716,00 |
| 22.07.2024 | 1,66 | 1,76 | 1,58 | 1,73 | 7,12% | 104.804,00 |
| 19.07.2024 | 1,65 | 1,65 | 1,61 | 1,62 | -1,52% | 34.893,00 |
| 18.07.2024 | 1,58 | 1,69 | 1,56 | 1,64 | 2,50% | 159.733,00 |
| 17.07.2024 | 1,67 | 1,74 | 1,60 | 1,60 | -5,33% | 182.938,00 |
| 16.07.2024 | 1,64 | 1,69 | 1,62 | 1,69 | 4,97% | 99.650,00 |
| 15.07.2024 | 1,67 | 1,70 | 1,56 | 1,61 | -3,01% | 94.418,00 |
| 12.07.2024 | 1,69 | 1,70 | 1,64 | 1,66 | -1,19% | 128.106,00 |
| 11.07.2024 | 1,59 | 1,69 | 1,58 | 1,68 | 7,69% | 120.465,00 |
| 10.07.2024 | 1,54 | 1,58 | 1,51 | 1,56 | 4,00% | 172.293,00 |
| 09.07.2024 | 1,57 | 1,62 | 1,47 | 1,50 | -5,36% | 125.387,00 |
| 08.07.2024 | 1,59 | 1,65 | 1,57 | 1,59 | 1,60% | 137.370,00 |
| 05.07.2024 | 1,55 | 1,56 | 1,49 | 1,56 | 1,63% | 126.065,00 |
| 03.07.2024 | 1,60 | 1,61 | 1,52 | 1,54 | -3,15% | 122.717,00 |
| 02.07.2024 | 1,65 | 1,70 | 1,58 | 1,59 | -5,09% | 199.406,00 |
| 01.07.2024 | 1,59 | 1,69 | 1,54 | 1,67 | 5,70% | 401.330,00 |
| 28.06.2024 | 1,85 | 1,88 | 1,56 | 1,58 | -14,59% | 5.421.290,00 |