23,050$
-0,17%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 23,19 | 23,42 | 22,90 | 23,05 | -0,17% | 2.222.282,00 |
| 24.06.2025 | 22,69 | 23,16 | 22,58 | 23,09 | 1,76% | 2.344.097,00 |
| 23.06.2025 | 22,70 | 22,83 | 21,99 | 22,69 | -0,83% | 3.409.747,00 |
| 20.06.2025 | 23,22 | 23,33 | 22,67 | 22,88 | -0,52% | 2.873.395,00 |
| 18.06.2025 | 22,50 | 23,22 | 22,38 | 23,00 | 2,86% | 2.613.981,00 |
| 17.06.2025 | 22,05 | 22,48 | 22,05 | 22,36 | 0,04% | 1.857.837,00 |
| 16.06.2025 | 21,57 | 22,46 | 21,38 | 22,35 | 3,91% | 2.602.835,00 |
| 13.06.2025 | 21,36 | 21,71 | 21,17 | 21,51 | 0,66% | 2.635.073,00 |
| 12.06.2025 | 21,44 | 21,52 | 21,15 | 21,37 | -0,51% | 1.654.686,00 |
| 11.06.2025 | 21,11 | 21,84 | 21,01 | 21,48 | 2,19% | 2.360.613,00 |
| 10.06.2025 | 21,06 | 21,10 | 20,69 | 21,02 | 0,05% | 1.473.757,00 |
| 09.06.2025 | 21,34 | 21,39 | 20,80 | 21,01 | -0,10% | 1.621.462,00 |
| 06.06.2025 | 21,01 | 21,19 | 20,78 | 21,03 | 0,79% | 1.677.519,00 |
| 05.06.2025 | 21,00 | 21,10 | 20,66 | 20,87 | -0,12% | 2.405.127,00 |
| 04.06.2025 | 21,27 | 21,27 | 20,59 | 20,89 | -2,02% | 2.136.789,00 |
| 03.06.2025 | 21,30 | 21,73 | 21,13 | 21,32 | 0,61% | 2.496.764,00 |
| 02.06.2025 | 19,84 | 21,41 | 19,67 | 21,19 | 6,97% | 4.168.616,00 |
| 30.05.2025 | 19,99 | 20,09 | 19,66 | 19,81 | -0,70% | 2.216.497,00 |
| 29.05.2025 | 19,44 | 20,16 | 19,33 | 19,95 | 3,69% | 3.272.796,00 |
| 28.05.2025 | 19,13 | 19,31 | 18,85 | 19,24 | 1,21% | 2.445.677,00 |
| 27.05.2025 | 19,26 | 19,36 | 18,89 | 19,01 | 0,85% | 1.832.063,00 |
| 23.05.2025 | 18,27 | 19,00 | 18,27 | 18,85 | 0,59% | 1.518.696,00 |
| 22.05.2025 | 18,63 | 18,78 | 18,41 | 18,74 | 0,48% | 2.460.531,00 |
| 21.05.2025 | 18,99 | 19,22 | 18,56 | 18,65 | -3,77% | 2.319.542,00 |
| 20.05.2025 | 19,10 | 19,49 | 19,10 | 19,38 | 0,83% | 2.258.244,00 |
| 19.05.2025 | 18,75 | 19,37 | 18,75 | 19,22 | 0,00% | 1.869.997,00 |
| 16.05.2025 | 18,69 | 19,40 | 18,69 | 19,22 | 3,31% | 2.682.769,00 |
| 15.05.2025 | 18,43 | 18,72 | 18,10 | 18,61 | -0,13% | 2.519.087,00 |
| 14.05.2025 | 18,65 | 19,41 | 18,54 | 18,63 | -1,22% | 5.121.593,00 |
| 13.05.2025 | 18,74 | 18,93 | 18,40 | 18,86 | 0,53% | 2.854.657,00 |
| 12.05.2025 | 18,43 | 18,84 | 17,99 | 18,76 | 9,26% | 4.886.932,00 |
| 09.05.2025 | 17,22 | 17,26 | 16,61 | 17,17 | 2,94% | 4.106.580,00 |
| 08.05.2025 | 15,98 | 16,86 | 15,74 | 16,68 | 6,85% | 5.663.472,00 |
| 07.05.2025 | 14,95 | 15,63 | 14,38 | 15,61 | 17,10% | 11.341.342,00 |
| 06.05.2025 | 13,25 | 13,50 | 13,02 | 13,33 | 0,60% | 4.351.575,00 |
| 05.05.2025 | 12,99 | 13,50 | 12,98 | 13,25 | 0,84% | 2.526.350,00 |
| 02.05.2025 | 13,06 | 13,33 | 13,00 | 13,14 | 1,86% | 1.896.125,00 |
| 01.05.2025 | 12,43 | 12,96 | 12,43 | 12,90 | 4,45% | 2.207.987,00 |
| 30.04.2025 | 12,09 | 12,40 | 11,90 | 12,35 | 0,49% | 1.342.416,00 |
| 29.04.2025 | 12,16 | 12,51 | 11,95 | 12,29 | -0,12% | 1.642.015,00 |
| 28.04.2025 | 12,28 | 12,49 | 12,12 | 12,31 | 0,04% | 1.366.202,00 |
| 25.04.2025 | 12,20 | 12,32 | 11,96 | 12,30 | 1,07% | 898.354,00 |
| 24.04.2025 | 11,61 | 12,34 | 11,51 | 12,17 | 4,02% | 2.545.419,00 |
| 23.04.2025 | 11,84 | 12,37 | 11,69 | 11,70 | 1,92% | 1.411.598,00 |
| 22.04.2025 | 11,14 | 11,51 | 10,90 | 11,48 | 4,36% | 1.939.588,00 |
| 21.04.2025 | 11,49 | 11,60 | 10,75 | 11,00 | -5,74% | 2.410.763,00 |
| 17.04.2025 | 11,42 | 11,71 | 11,36 | 11,67 | 2,10% | 1.925.890,00 |
| 16.04.2025 | 11,61 | 11,76 | 11,29 | 11,43 | -1,97% | 1.198.405,00 |
| 15.04.2025 | 11,76 | 12,00 | 11,62 | 11,66 | -1,52% | 1.482.075,00 |
| 14.04.2025 | 11,70 | 11,95 | 11,43 | 11,84 | 2,60% | 2.353.341,00 |
| 11.04.2025 | 11,47 | 11,72 | 11,07 | 11,54 | 0,26% | 1.390.956,00 |
| 10.04.2025 | 11,67 | 11,78 | 10,89 | 11,51 | -3,32% | 1.816.181,00 |
| 09.04.2025 | 10,69 | 12,10 | 10,45 | 11,91 | 9,42% | 3.252.456,00 |
| 08.04.2025 | 11,70 | 12,20 | 10,74 | 10,88 | -4,14% | 2.096.817,00 |
| 07.04.2025 | 10,80 | 12,01 | 10,55 | 11,35 | 0,35% | 2.561.103,00 |
| 04.04.2025 | 10,92 | 11,47 | 10,51 | 11,31 | -0,22% | 2.447.041,00 |
| 03.04.2025 | 12,27 | 12,27 | 11,09 | 11,34 | -12,00% | 2.707.147,00 |
| 02.04.2025 | 12,61 | 13,11 | 12,54 | 12,88 | 0,63% | 1.303.648,00 |
| 01.04.2025 | 12,68 | 12,94 | 12,54 | 12,80 | 0,16% | 918.683,00 |
| 31.03.2025 | 12,67 | 12,88 | 12,50 | 12,78 | -0,31% | 936.474,00 |
| 28.03.2025 | 13,25 | 13,32 | 12,65 | 12,82 | -3,32% | 1.356.734,00 |
| 27.03.2025 | 13,35 | 13,43 | 13,17 | 13,26 | -0,75% | 1.242.648,00 |
| 26.03.2025 | 13,44 | 13,55 | 13,25 | 13,36 | -0,74% | 1.173.080,00 |
| 25.03.2025 | 13,52 | 13,72 | 13,23 | 13,46 | -1,10% | 1.502.877,00 |
| 24.03.2025 | 13,15 | 13,69 | 13,13 | 13,61 | 4,57% | 1.585.977,00 |
| 21.03.2025 | 12,57 | 13,09 | 12,37 | 13,02 | 1,52% | 2.495.723,00 |
| 20.03.2025 | 12,50 | 12,91 | 12,35 | 12,82 | 1,26% | 1.729.031,00 |
| 19.03.2025 | 12,10 | 12,80 | 12,05 | 12,66 | 4,80% | 2.778.834,00 |
| 18.03.2025 | 11,86 | 12,21 | 11,64 | 12,08 | 0,12% | 1.492.260,00 |
| 17.03.2025 | 11,65 | 12,18 | 11,53 | 12,07 | 3,47% | 1.048.978,00 |
| 14.03.2025 | 11,71 | 11,77 | 11,55 | 11,66 | 0,87% | 727.390,00 |
| 13.03.2025 | 11,86 | 11,86 | 11,38 | 11,56 | -2,94% | 1.019.713,00 |
| 12.03.2025 | 12,38 | 12,38 | 11,57 | 11,91 | -2,54% | 1.827.377,00 |
| 11.03.2025 | 11,70 | 12,38 | 11,38 | 12,22 | 4,71% | 1.848.393,00 |
| 10.03.2025 | 12,05 | 12,37 | 11,67 | 11,67 | -4,03% | 2.268.075,00 |
| 07.03.2025 | 11,68 | 12,49 | 11,38 | 12,16 | 3,75% | 1.993.093,00 |
| 06.03.2025 | 11,98 | 12,46 | 11,65 | 11,72 | -3,46% | 1.387.259,00 |
| 05.03.2025 | 12,09 | 12,23 | 11,90 | 12,14 | 0,41% | 1.465.532,00 |
| 04.03.2025 | 12,39 | 12,48 | 12,05 | 12,09 | -4,43% | 1.473.603,00 |
| 03.03.2025 | 12,75 | 13,17 | 12,64 | 12,65 | -0,43% | 1.766.041,00 |
| 28.02.2025 | 12,37 | 12,89 | 12,31 | 12,71 | 2,79% | 1.628.868,00 |
| 27.02.2025 | 12,77 | 12,87 | 12,22 | 12,36 | -3,21% | 1.612.369,00 |
| 26.02.2025 | 13,50 | 13,84 | 12,58 | 12,77 | 11,53% | 3.728.468,00 |
| 25.02.2025 | 11,70 | 11,97 | 11,31 | 11,45 | -1,72% | 2.433.622,00 |
| 24.02.2025 | 11,83 | 11,95 | 11,52 | 11,65 | -0,43% | 1.416.607,00 |
| 21.02.2025 | 12,53 | 12,57 | 11,70 | 11,70 | -5,42% | 1.548.948,00 |
| 20.02.2025 | 12,28 | 12,43 | 12,15 | 12,37 | -0,16% | 988.663,00 |
| 19.02.2025 | 12,12 | 12,42 | 12,07 | 12,39 | 1,23% | 1.102.498,00 |
| 18.02.2025 | 12,43 | 12,88 | 12,23 | 12,24 | -1,53% | 1.705.785,00 |
| 14.02.2025 | 12,21 | 12,51 | 12,00 | 12,43 | 3,15% | 2.174.569,00 |
| 13.02.2025 | 11,95 | 12,26 | 11,88 | 12,05 | 1,52% | 1.077.399,00 |
| 12.02.2025 | 11,56 | 11,94 | 11,44 | 11,87 | 1,89% | 1.094.773,00 |
| 11.02.2025 | 11,65 | 11,73 | 11,39 | 11,65 | -0,60% | 1.061.083,00 |
| 10.02.2025 | 11,61 | 11,83 | 11,25 | 11,72 | 1,21% | 1.033.996,00 |
| 07.02.2025 | 11,62 | 11,69 | 11,46 | 11,58 | -0,86% | 1.127.401,00 |
| 06.02.2025 | 11,91 | 12,20 | 11,65 | 11,68 | -0,93% | 942.422,00 |
| 05.02.2025 | 11,47 | 11,84 | 11,46 | 11,79 | 3,33% | 1.475.511,00 |
| 04.02.2025 | 11,04 | 11,51 | 10,95 | 11,41 | 3,16% | 1.123.844,00 |
| 03.02.2025 | 11,06 | 11,23 | 10,91 | 11,06 | -2,98% | 1.022.200,00 |
| 31.01.2025 | 11,60 | 11,68 | 11,33 | 11,40 | -1,98% | 1.240.707,00 |