28,830$
-1,44%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,39 | 29,74 | 28,60 | 28,83 | -1,44% | 1.170.233,00 |
| 11.12.2025 | 29,40 | 29,76 | 28,71 | 29,25 | -0,71% | 1.165.738,00 |
| 10.12.2025 | 29,17 | 29,87 | 28,28 | 29,46 | 2,19% | 1.684.230,00 |
| 09.12.2025 | 28,29 | 29,20 | 28,07 | 28,83 | 2,09% | 1.191.732,00 |
| 08.12.2025 | 29,60 | 29,65 | 28,00 | 28,24 | -3,55% | 1.817.138,00 |
| 05.12.2025 | 28,21 | 29,36 | 27,93 | 29,28 | 4,01% | 1.398.075,00 |
| 04.12.2025 | 28,45 | 28,87 | 27,63 | 28,15 | -1,30% | 961.829,00 |
| 03.12.2025 | 28,03 | 29,05 | 27,67 | 28,52 | 2,15% | 2.129.646,00 |
| 02.12.2025 | 27,99 | 28,36 | 27,54 | 27,92 | -0,27% | 1.098.186,00 |
| 01.12.2025 | 28,24 | 28,65 | 27,92 | 28,00 | -2,96% | 1.061.764,00 |
| 28.11.2025 | 28,99 | 29,08 | 28,55 | 28,85 | -0,55% | 560.829,00 |
| 26.11.2025 | 28,45 | 29,24 | 28,42 | 29,01 | 2,15% | 1.499.407,00 |
| 25.11.2025 | 27,94 | 28,84 | 27,39 | 28,40 | 1,50% | 1.516.115,00 |
| 24.11.2025 | 26,60 | 28,22 | 26,26 | 27,98 | 13,76% | 2.907.392,00 |
| 20.11.2025 | 25,13 | 25,70 | 24,53 | 24,60 | -0,51% | 1.406.166,00 |
| 19.11.2025 | 25,00 | 25,28 | 24,23 | 24,72 | -0,76% | 1.481.619,00 |
| 18.11.2025 | 24,85 | 25,79 | 24,34 | 24,91 | 1,84% | 2.224.175,00 |
| 17.11.2025 | 23,98 | 25,69 | 23,70 | 24,46 | 3,38% | 3.262.254,00 |
| 13.11.2025 | 24,73 | 24,90 | 23,41 | 23,66 | -4,44% | 1.166.688,00 |
| 12.11.2025 | 24,32 | 24,91 | 24,08 | 24,76 | 2,61% | 1.639.809,00 |
| 11.11.2025 | 24,05 | 24,26 | 23,48 | 24,13 | -0,08% | 1.080.538,00 |
| 10.11.2025 | 24,47 | 24,78 | 23,80 | 24,15 | 0,08% | 1.550.540,00 |
| 07.11.2025 | 23,43 | 24,75 | 23,28 | 24,13 | 2,79% | 2.018.743,00 |
| 06.11.2025 | 24,60 | 24,60 | 23,02 | 23,48 | -4,96% | 2.559.402,00 |
| 05.11.2025 | 23,28 | 25,48 | 22,00 | 24,70 | -3,52% | 5.000.395,00 |
| 04.11.2025 | 26,25 | 26,35 | 25,32 | 25,60 | -2,96% | 2.623.560,00 |
| 03.11.2025 | 25,69 | 26,75 | 25,44 | 26,38 | 2,45% | 1.770.834,00 |
| 31.10.2025 | 26,21 | 26,29 | 25,69 | 25,75 | -1,94% | 1.638.570,00 |
| 30.10.2025 | 26,78 | 26,85 | 25,83 | 26,26 | -2,92% | 1.891.309,00 |
| 29.10.2025 | 26,82 | 27,84 | 26,59 | 27,05 | 1,24% | 1.759.412,00 |
| 28.10.2025 | 25,97 | 27,00 | 25,50 | 26,72 | 2,97% | 1.421.314,00 |
| 27.10.2025 | 25,66 | 26,18 | 25,44 | 25,95 | 1,88% | 1.359.843,00 |
| 24.10.2025 | 25,61 | 26,18 | 25,43 | 25,47 | -0,55% | 1.320.893,00 |
| 23.10.2025 | 25,59 | 25,83 | 25,24 | 25,61 | -0,35% | 1.229.341,00 |
| 22.10.2025 | 25,17 | 25,72 | 24,83 | 25,70 | 1,62% | 1.911.889,00 |
| 21.10.2025 | 25,53 | 25,68 | 25,01 | 25,29 | -0,78% | 1.621.964,00 |
| 20.10.2025 | 26,05 | 26,51 | 25,31 | 25,49 | -1,24% | 1.556.016,00 |
| 17.10.2025 | 26,92 | 27,36 | 25,80 | 25,81 | -4,58% | 1.943.644,00 |
| 16.10.2025 | 27,15 | 27,65 | 26,61 | 27,05 | -0,41% | 1.537.945,00 |
| 15.10.2025 | 26,96 | 27,50 | 26,39 | 27,16 | 0,93% | 1.326.086,00 |
| 14.10.2025 | 25,92 | 26,92 | 25,86 | 26,91 | 2,05% | 1.700.547,00 |
| 13.10.2025 | 26,01 | 26,65 | 25,89 | 26,37 | 3,17% | 1.545.614,00 |
| 10.10.2025 | 27,30 | 27,33 | 25,16 | 25,56 | -6,65% | 2.315.461,00 |
| 09.10.2025 | 27,64 | 28,17 | 27,14 | 27,38 | -0,58% | 1.251.099,00 |
| 08.10.2025 | 27,80 | 27,94 | 26,94 | 27,54 | -0,94% | 1.734.756,00 |
| 07.10.2025 | 28,15 | 28,47 | 27,11 | 27,80 | -1,24% | 1.418.816,00 |
| 06.10.2025 | 28,85 | 29,01 | 27,43 | 28,15 | -3,79% | 1.509.816,00 |
| 02.10.2025 | 29,00 | 29,43 | 28,42 | 29,26 | 0,55% | 1.650.468,00 |
| 01.10.2025 | 29,04 | 29,60 | 28,74 | 29,10 | -0,34% | 1.360.291,00 |
| 30.09.2025 | 29,22 | 29,36 | 28,72 | 29,20 | -0,14% | 1.738.065,00 |
| 29.09.2025 | 28,85 | 29,30 | 28,14 | 29,24 | 2,45% | 3.460.884,00 |
| 26.09.2025 | 27,45 | 28,80 | 27,43 | 28,54 | 4,16% | 1.680.056,00 |
| 25.09.2025 | 27,89 | 28,78 | 27,36 | 27,40 | -3,45% | 2.546.176,00 |
| 24.09.2025 | 27,35 | 28,45 | 27,17 | 28,38 | 3,84% | 1.977.370,00 |
| 23.09.2025 | 26,63 | 27,98 | 26,63 | 27,33 | 2,74% | 1.720.836,00 |
| 22.09.2025 | 27,00 | 27,00 | 26,02 | 26,60 | -1,19% | 2.248.834,00 |
| 19.09.2025 | 26,35 | 27,05 | 25,81 | 26,92 | 1,85% | 4.783.164,00 |
| 18.09.2025 | 24,70 | 26,64 | 24,70 | 26,43 | 6,34% | 4.266.989,00 |
| 17.09.2025 | 24,21 | 24,95 | 23,63 | 24,86 | 3,43% | 1.974.122,00 |
| 16.09.2025 | 23,55 | 24,13 | 23,41 | 24,03 | 1,78% | 1.874.201,00 |
| 15.09.2025 | 23,13 | 23,91 | 22,93 | 23,61 | 2,70% | 1.652.771,00 |
| 12.09.2025 | 23,17 | 23,45 | 22,85 | 22,99 | -1,16% | 1.268.072,00 |
| 11.09.2025 | 22,87 | 23,32 | 22,72 | 23,26 | 2,83% | 1.116.225,00 |
| 10.09.2025 | 22,75 | 22,90 | 22,33 | 22,62 | -0,66% | 1.036.585,00 |
| 09.09.2025 | 23,13 | 23,44 | 22,76 | 22,77 | -1,34% | 1.097.863,00 |
| 08.09.2025 | 23,61 | 23,71 | 22,93 | 23,08 | -1,70% | 994.883,00 |
| 05.09.2025 | 23,26 | 23,54 | 23,11 | 23,48 | 1,60% | 1.398.198,00 |
| 04.09.2025 | 23,00 | 23,43 | 22,76 | 23,11 | 1,36% | 2.602.537,00 |
| 03.09.2025 | 21,84 | 22,80 | 21,51 | 22,80 | 3,92% | 2.727.063,00 |
| 02.09.2025 | 22,51 | 22,63 | 21,87 | 21,94 | -4,36% | 2.323.603,00 |
| 29.08.2025 | 23,37 | 23,43 | 22,65 | 22,94 | -1,97% | 2.347.037,00 |
| 28.08.2025 | 24,39 | 25,05 | 23,39 | 23,40 | -4,06% | 3.883.055,00 |
| 27.08.2025 | 24,26 | 24,42 | 23,98 | 24,39 | -0,65% | 2.200.450,00 |
| 26.08.2025 | 23,95 | 24,60 | 23,71 | 24,55 | 2,59% | 1.966.449,00 |
| 25.08.2025 | 24,53 | 24,62 | 23,90 | 23,93 | -3,62% | 1.304.969,00 |
| 22.08.2025 | 24,23 | 24,85 | 23,78 | 24,83 | 3,29% | 2.573.486,00 |
| 21.08.2025 | 23,94 | 24,13 | 23,47 | 24,04 | -0,66% | 2.260.362,00 |
| 20.08.2025 | 23,74 | 24,24 | 23,68 | 24,20 | 2,50% | 2.525.921,00 |
| 19.08.2025 | 24,00 | 24,13 | 23,25 | 23,61 | -1,09% | 1.085.964,00 |
| 18.08.2025 | 22,69 | 24,14 | 22,64 | 23,87 | 5,02% | 2.560.325,00 |
| 15.08.2025 | 22,96 | 23,00 | 22,58 | 22,73 | -0,96% | 1.281.996,00 |
| 14.08.2025 | 22,92 | 23,33 | 22,73 | 22,95 | -1,16% | 1.375.205,00 |
| 13.08.2025 | 23,23 | 23,80 | 22,69 | 23,22 | 0,87% | 1.708.535,00 |
| 12.08.2025 | 22,75 | 23,12 | 22,35 | 23,02 | 1,19% | 2.590.693,00 |
| 11.08.2025 | 22,71 | 22,91 | 22,28 | 22,75 | 0,49% | 2.062.639,00 |
| 08.08.2025 | 24,16 | 24,43 | 22,45 | 22,64 | -6,31% | 2.526.620,00 |
| 07.08.2025 | 24,34 | 24,62 | 23,41 | 24,17 | 1,19% | 2.670.502,00 |
| 06.08.2025 | 24,74 | 25,25 | 23,20 | 23,88 | -3,75% | 4.116.428,00 |
| 05.08.2025 | 25,11 | 25,32 | 24,55 | 24,81 | -1,04% | 4.105.620,00 |
| 04.08.2025 | 24,59 | 25,26 | 24,30 | 25,07 | 3,55% | 2.290.678,00 |
| 01.08.2025 | 24,22 | 24,22 | 23,66 | 24,21 | -0,16% | 1.809.928,00 |
| 31.07.2025 | 24,41 | 24,49 | 24,04 | 24,25 | -0,78% | 1.672.472,00 |
| 30.07.2025 | 25,20 | 25,32 | 24,12 | 24,44 | -0,45% | 2.018.286,00 |
| 29.07.2025 | 24,76 | 24,85 | 24,11 | 24,55 | 0,29% | 1.893.421,00 |
| 28.07.2025 | 25,09 | 25,09 | 23,90 | 24,48 | -2,16% | 2.092.747,00 |
| 25.07.2025 | 25,36 | 25,57 | 24,77 | 25,02 | -1,26% | 1.390.107,00 |
| 24.07.2025 | 25,35 | 25,67 | 25,22 | 25,34 | -0,55% | 1.096.480,00 |
| 23.07.2025 | 25,26 | 25,54 | 25,05 | 25,48 | 1,96% | 1.439.932,00 |
| 22.07.2025 | 25,35 | 25,46 | 24,66 | 24,99 | -1,26% | 2.051.526,00 |
| 21.07.2025 | 25,31 | 25,65 | 24,87 | 25,31 | 0,88% | 1.866.310,00 |