11,570$
4,52%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,96 | 11,90 | 10,92 | 11,57 | 4,52% | 2.091.103,00 |
| 19.12.2024 | 11,27 | 11,37 | 10,99 | 11,07 | -1,60% | 1.305.519,00 |
| 18.12.2024 | 11,44 | 11,66 | 11,09 | 11,25 | -1,32% | 1.482.263,00 |
| 17.12.2024 | 11,54 | 11,73 | 11,23 | 11,40 | -1,55% | 978.698,00 |
| 16.12.2024 | 11,35 | 11,83 | 11,28 | 11,58 | 1,49% | 833.038,00 |
| 13.12.2024 | 11,65 | 11,70 | 11,26 | 11,41 | -1,89% | 697.963,00 |
| 12.12.2024 | 11,88 | 11,93 | 11,53 | 11,63 | -2,27% | 946.416,00 |
| 11.12.2024 | 12,12 | 12,21 | 11,74 | 11,90 | -1,24% | 1.068.920,00 |
| 10.12.2024 | 11,49 | 12,21 | 11,10 | 12,05 | 4,97% | 1.481.881,00 |
| 09.12.2024 | 11,43 | 11,86 | 11,36 | 11,48 | 2,23% | 1.383.911,00 |
| 06.12.2024 | 11,29 | 11,50 | 11,10 | 11,23 | 1,26% | 1.588.993,00 |
| 05.12.2024 | 11,16 | 11,39 | 10,84 | 11,09 | -1,42% | 1.329.375,00 |
| 04.12.2024 | 11,26 | 11,48 | 11,19 | 11,25 | -0,79% | 1.278.952,00 |
| 03.12.2024 | 11,50 | 11,69 | 11,27 | 11,34 | -1,82% | 2.371.892,00 |
| 02.12.2024 | 12,06 | 12,12 | 11,25 | 11,55 | -4,55% | 2.618.880,00 |
| 29.11.2024 | 12,38 | 12,52 | 12,09 | 12,10 | -2,26% | 1.096.782,00 |
| 27.11.2024 | 12,56 | 12,87 | 12,34 | 12,38 | -0,52% | 2.870.764,00 |
| 26.11.2024 | 12,05 | 12,52 | 11,92 | 12,45 | 1,84% | 1.525.089,00 |
| 25.11.2024 | 11,88 | 12,57 | 11,81 | 12,22 | 4,80% | 1.947.500,00 |
| 22.11.2024 | 11,68 | 11,87 | 11,50 | 11,66 | 2,82% | 1.328.578,00 |
| 20.11.2024 | 11,18 | 11,36 | 10,93 | 11,34 | 0,53% | 725.809,00 |
| 19.11.2024 | 11,46 | 11,66 | 11,27 | 11,28 | -1,57% | 950.075,00 |
| 18.11.2024 | 11,00 | 11,49 | 10,99 | 11,46 | 3,90% | 989.140,00 |
| 15.11.2024 | 11,10 | 11,16 | 10,86 | 11,03 | 0,73% | 1.206.548,00 |
| 14.11.2024 | 11,28 | 11,44 | 10,91 | 10,95 | -1,08% | 1.130.269,00 |
| 13.11.2024 | 11,38 | 11,59 | 11,02 | 11,07 | -1,95% | 903.898,00 |
| 12.11.2024 | 11,79 | 11,85 | 11,27 | 11,29 | -4,48% | 950.644,00 |
| 11.11.2024 | 11,66 | 11,93 | 11,41 | 11,82 | 2,69% | 1.422.843,00 |
| 08.11.2024 | 11,75 | 11,75 | 11,38 | 11,51 | -1,03% | 1.271.565,00 |
| 07.11.2024 | 11,84 | 12,05 | 11,57 | 11,63 | -2,10% | 1.777.566,00 |
| 06.11.2024 | 12,59 | 12,98 | 11,30 | 11,88 | -2,62% | 3.468.792,00 |
| 05.11.2024 | 11,63 | 12,44 | 11,55 | 12,20 | 4,90% | 2.761.354,00 |
| 04.11.2024 | 11,03 | 11,73 | 11,02 | 11,63 | 5,63% | 2.417.451,00 |
| 01.11.2024 | 10,45 | 11,04 | 10,41 | 11,01 | 5,87% | 1.809.014,00 |
| 31.10.2024 | 10,31 | 10,50 | 10,09 | 10,40 | 2,16% | 1.148.927,00 |
| 30.10.2024 | 10,00 | 10,44 | 10,00 | 10,18 | 1,60% | 1.143.709,00 |
| 29.10.2024 | 9,87 | 10,27 | 9,77 | 10,02 | 0,60% | 767.313,00 |
| 28.10.2024 | 9,92 | 10,10 | 9,81 | 9,96 | 1,74% | 1.344.495,00 |
| 25.10.2024 | 9,86 | 9,99 | 9,75 | 9,79 | 0,62% | 1.092.756,00 |
| 24.10.2024 | 9,83 | 9,89 | 9,69 | 9,73 | -0,71% | 1.178.083,00 |
| 23.10.2024 | 9,68 | 9,82 | 9,56 | 9,80 | 1,24% | 916.574,00 |
| 22.10.2024 | 9,83 | 9,84 | 9,56 | 9,68 | -1,73% | 1.155.497,00 |
| 21.10.2024 | 9,85 | 10,01 | 9,71 | 9,85 | 0,00% | 1.033.839,00 |
| 18.10.2024 | 10,06 | 10,23 | 9,84 | 9,85 | -1,89% | 898.291,00 |
| 17.10.2024 | 10,12 | 10,19 | 9,97 | 10,04 | -1,28% | 1.027.850,00 |
| 16.10.2024 | 10,36 | 10,39 | 10,16 | 10,17 | -1,26% | 919.475,00 |
| 15.10.2024 | 9,81 | 10,34 | 9,75 | 10,30 | 4,36% | 865.702,00 |
| 14.10.2024 | 9,99 | 9,99 | 9,75 | 9,87 | -1,69% | 757.030,00 |
| 11.10.2024 | 9,99 | 10,07 | 9,90 | 10,04 | 0,80% | 734.776,00 |
| 10.10.2024 | 9,90 | 10,00 | 9,72 | 9,96 | -0,60% | 775.801,00 |
| 09.10.2024 | 10,24 | 10,28 | 10,00 | 10,02 | -1,72% | 931.042,00 |
| 08.10.2024 | 10,26 | 10,37 | 10,16 | 10,20 | -1,21% | 736.144,00 |
| 07.10.2024 | 10,53 | 10,63 | 10,23 | 10,32 | -2,37% | 877.290,00 |
| 04.10.2024 | 10,48 | 10,93 | 10,43 | 10,57 | 2,82% | 1.515.635,00 |
| 03.10.2024 | 10,37 | 10,44 | 10,05 | 10,28 | -2,10% | 1.072.309,00 |
| 02.10.2024 | 10,62 | 10,86 | 10,37 | 10,50 | -1,78% | 1.235.462,00 |
| 01.10.2024 | 10,72 | 10,96 | 10,64 | 10,69 | -1,97% | 1.026.323,00 |
| 30.09.2024 | 11,00 | 11,20 | 10,85 | 10,91 | -1,04% | 1.857.065,00 |
| 27.09.2024 | 11,06 | 11,24 | 11,00 | 11,02 | 1,66% | 1.264.583,00 |
| 26.09.2024 | 10,85 | 11,03 | 10,66 | 10,84 | 2,26% | 1.579.734,00 |
| 25.09.2024 | 10,60 | 10,74 | 10,53 | 10,60 | -0,38% | 1.613.572,00 |
| 24.09.2024 | 10,73 | 10,93 | 10,62 | 10,64 | 0,28% | 990.688,00 |
| 23.09.2024 | 10,57 | 10,64 | 10,30 | 10,61 | 0,28% | 1.649.067,00 |
| 20.09.2024 | 10,81 | 10,90 | 10,50 | 10,58 | -3,38% | 1.685.703,00 |
| 19.09.2024 | 11,23 | 11,25 | 10,74 | 10,95 | -0,45% | 1.413.383,00 |
| 18.09.2024 | 11,07 | 11,53 | 10,93 | 11,00 | -0,63% | 1.312.904,00 |
| 17.09.2024 | 10,84 | 11,23 | 10,81 | 11,07 | 2,69% | 1.832.451,00 |
| 16.09.2024 | 10,94 | 11,10 | 10,67 | 10,78 | -0,92% | 1.017.302,00 |
| 13.09.2024 | 10,57 | 11,22 | 10,50 | 10,88 | 4,72% | 1.747.732,00 |
| 12.09.2024 | 10,37 | 10,51 | 10,20 | 10,39 | 1,27% | 1.534.206,00 |
| 11.09.2024 | 10,00 | 10,36 | 9,89 | 10,26 | 2,81% | 1.180.458,00 |
| 10.09.2024 | 9,73 | 10,02 | 9,61 | 9,98 | 2,99% | 1.854.990,00 |
| 09.09.2024 | 9,71 | 9,88 | 9,61 | 9,69 | 0,10% | 1.870.841,00 |
| 06.09.2024 | 10,19 | 10,24 | 9,66 | 9,68 | -5,00% | 1.687.542,00 |
| 05.09.2024 | 10,48 | 10,49 | 10,15 | 10,19 | -2,39% | 1.263.674,00 |
| 04.09.2024 | 10,19 | 10,70 | 10,08 | 10,44 | 1,75% | 1.991.039,00 |
| 03.09.2024 | 10,55 | 10,68 | 10,24 | 10,26 | -2,84% | 1.601.867,00 |
| 30.08.2024 | 10,60 | 10,67 | 10,32 | 10,56 | 0,48% | 2.086.894,00 |
| 29.08.2024 | 10,66 | 10,83 | 10,47 | 10,51 | -0,10% | 2.699.800,00 |
| 28.08.2024 | 10,34 | 10,76 | 10,30 | 10,52 | 1,06% | 8.568.748,00 |
| 27.08.2024 | 10,40 | 10,45 | 10,21 | 10,41 | 0,05% | 2.354.184,00 |
| 26.08.2024 | 10,63 | 10,64 | 10,25 | 10,41 | -1,00% | 3.276.357,00 |
| 23.08.2024 | 10,26 | 10,65 | 10,22 | 10,51 | 2,59% | 2.205.971,00 |
| 22.08.2024 | 10,48 | 10,48 | 10,16 | 10,25 | -3,17% | 990.356,00 |
| 21.08.2024 | 10,83 | 10,92 | 10,56 | 10,58 | -0,66% | 1.171.544,00 |
| 20.08.2024 | 10,78 | 10,81 | 10,48 | 10,65 | -1,30% | 1.276.472,00 |
| 19.08.2024 | 11,01 | 11,09 | 10,74 | 10,79 | -2,97% | 2.683.774,00 |
| 16.08.2024 | 11,04 | 11,25 | 10,90 | 11,12 | 0,63% | 1.627.070,00 |
| 15.08.2024 | 11,04 | 11,23 | 10,89 | 11,05 | 5,74% | 3.816.311,00 |
| 14.08.2024 | 10,66 | 10,68 | 10,18 | 10,45 | -1,51% | 2.123.344,00 |
| 13.08.2024 | 10,33 | 10,69 | 10,19 | 10,61 | 2,86% | 2.023.423,00 |
| 12.08.2024 | 10,25 | 10,48 | 10,23 | 10,32 | 0,34% | 2.300.979,00 |
| 09.08.2024 | 10,82 | 10,82 | 10,23 | 10,28 | -6,03% | 3.341.652,00 |
| 08.08.2024 | 10,73 | 11,34 | 10,26 | 10,94 | 0,00% | 4.066.898,00 |
| 07.08.2024 | 12,52 | 13,53 | 10,84 | 10,94 | -21,63% | 7.443.590,00 |
| 06.08.2024 | 13,46 | 14,07 | 13,25 | 13,96 | 2,57% | 2.481.563,00 |
| 05.08.2024 | 12,48 | 13,95 | 12,36 | 13,61 | 3,11% | 2.022.885,00 |
| 02.08.2024 | 13,20 | 13,26 | 12,82 | 13,20 | -2,80% | 972.319,00 |
| 01.08.2024 | 14,32 | 14,42 | 13,48 | 13,58 | -6,02% | 1.105.990,00 |
| 31.07.2024 | 14,10 | 14,93 | 13,81 | 14,45 | 2,41% | 1.134.891,00 |