22,830$
0,71%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,77 | 23,91 | 22,49 | 22,83 | 0,71% | 1.129.605,00 |
| 06.05.2026 | 22,72 | 23,16 | 22,46 | 22,67 | 1,02% | 1.347.213,00 |
| 05.05.2026 | 22,12 | 22,51 | 21,82 | 22,44 | 2,42% | 1.412.488,00 |
| 04.05.2026 | 23,33 | 23,51 | 21,90 | 21,91 | -6,88% | 1.865.600,00 |
| 01.05.2026 | 23,05 | 23,81 | 22,82 | 23,53 | 1,34% | 1.070.205,00 |
| 30.04.2026 | 22,65 | 23,27 | 22,05 | 23,22 | 3,71% | 1.698.356,00 |
| 29.04.2026 | 23,72 | 24,13 | 22,11 | 22,39 | -7,02% | 2.447.075,00 |
| 28.04.2026 | 25,20 | 25,48 | 23,91 | 24,08 | -2,75% | 1.902.338,00 |
| 27.04.2026 | 23,81 | 25,08 | 23,72 | 24,76 | 3,99% | 1.577.878,00 |
| 24.04.2026 | 23,90 | 24,32 | 23,13 | 23,81 | -1,37% | 1.725.163,00 |
| 23.04.2026 | 25,22 | 25,44 | 24,07 | 24,14 | -4,17% | 621.924,00 |
| 22.04.2026 | 25,54 | 25,60 | 24,61 | 25,19 | 0,24% | 710.336,00 |
| 21.04.2026 | 25,45 | 25,96 | 24,79 | 25,13 | -1,49% | 1.348.804,00 |
| 20.04.2026 | 25,45 | 26,44 | 24,91 | 25,51 | -0,66% | 1.123.824,00 |
| 17.04.2026 | 25,64 | 26,63 | 25,28 | 25,68 | 3,30% | 1.590.353,00 |
| 16.04.2026 | 25,00 | 25,71 | 24,79 | 24,86 | -1,19% | 874.708,00 |
| 15.04.2026 | 25,37 | 25,65 | 24,99 | 25,16 | -0,83% | 889.685,00 |
| 14.04.2026 | 24,93 | 25,50 | 24,67 | 25,37 | 1,93% | 1.247.346,00 |
| 13.04.2026 | 25,51 | 25,56 | 24,21 | 24,89 | -3,04% | 1.437.764,00 |
| 10.04.2026 | 26,21 | 26,26 | 25,59 | 25,67 | -2,54% | 958.522,00 |
| 09.04.2026 | 25,42 | 26,92 | 25,01 | 26,34 | 2,33% | 1.083.471,00 |
| 08.04.2026 | 25,87 | 26,68 | 25,51 | 25,74 | 6,41% | 1.498.515,00 |
| 07.04.2026 | 24,70 | 24,98 | 23,72 | 24,19 | -2,38% | 995.846,00 |
| 06.04.2026 | 23,40 | 24,91 | 23,40 | 24,78 | 4,60% | 1.318.071,00 |
| 02.04.2026 | 22,96 | 23,98 | 22,13 | 23,69 | -0,96% | 2.749.654,00 |
| 01.04.2026 | 26,29 | 26,57 | 23,85 | 23,92 | -7,72% | 2.513.326,00 |
| 31.03.2026 | 25,16 | 26,16 | 24,81 | 25,92 | 5,24% | 1.417.402,00 |
| 30.03.2026 | 25,33 | 25,33 | 24,18 | 24,63 | -2,03% | 1.795.286,00 |
| 27.03.2026 | 27,48 | 27,70 | 24,77 | 25,14 | -8,38% | 2.516.020,00 |
| 26.03.2026 | 27,74 | 28,55 | 27,36 | 27,44 | -2,21% | 787.019,00 |
| 25.03.2026 | 27,94 | 28,47 | 27,45 | 28,06 | 2,00% | 761.028,00 |
| 24.03.2026 | 26,96 | 27,80 | 26,52 | 27,51 | 0,55% | 1.038.970,00 |
| 23.03.2026 | 27,30 | 27,71 | 26,89 | 27,36 | 2,97% | 1.920.339,00 |
| 20.03.2026 | 28,30 | 28,80 | 26,43 | 26,57 | -6,58% | 1.910.648,00 |
| 19.03.2026 | 27,96 | 28,99 | 27,71 | 28,44 | 1,57% | 1.375.670,00 |
| 18.03.2026 | 27,63 | 28,17 | 27,31 | 28,00 | 0,04% | 1.309.897,00 |
| 17.03.2026 | 27,23 | 28,26 | 26,99 | 27,99 | 3,82% | 1.095.922,00 |
| 16.03.2026 | 26,84 | 27,45 | 26,39 | 26,96 | 2,51% | 926.094,00 |
| 13.03.2026 | 25,95 | 26,61 | 25,60 | 26,30 | 1,43% | 972.503,00 |
| 12.03.2026 | 26,20 | 26,94 | 25,80 | 25,93 | -2,85% | 1.116.446,00 |
| 11.03.2026 | 27,30 | 27,40 | 26,21 | 26,69 | -2,95% | 866.443,00 |
| 10.03.2026 | 26,64 | 27,72 | 26,34 | 27,50 | 2,69% | 961.544,00 |
| 09.03.2026 | 26,15 | 27,02 | 25,91 | 26,78 | -3,95% | 1.602.438,00 |
| 06.03.2026 | 28,77 | 29,80 | 27,86 | 27,88 | -4,09% | 1.703.737,00 |
| 05.03.2026 | 28,95 | 29,84 | 27,48 | 29,07 | 0,24% | 3.418.791,00 |
| 04.03.2026 | 26,12 | 30,00 | 26,03 | 29,00 | 8,90% | 2.348.872,00 |
| 03.03.2026 | 25,88 | 26,71 | 25,36 | 26,63 | -1,11% | 1.452.609,00 |
| 02.03.2026 | 26,41 | 27,55 | 25,83 | 26,93 | -0,15% | 1.122.150,00 |
| 27.02.2026 | 26,85 | 27,31 | 26,21 | 26,97 | -1,05% | 1.609.971,00 |
| 26.02.2026 | 25,72 | 27,60 | 25,10 | 27,26 | 5,31% | 1.604.335,00 |
| 25.02.2026 | 26,09 | 26,26 | 25,28 | 25,88 | -1,22% | 929.056,00 |
| 24.02.2026 | 26,25 | 26,92 | 26,02 | 26,20 | 0,11% | 1.214.110,00 |
| 23.02.2026 | 27,22 | 27,22 | 25,69 | 26,17 | -4,31% | 1.029.092,00 |
| 20.02.2026 | 27,09 | 28,26 | 26,71 | 27,35 | 0,55% | 829.888,00 |
| 19.02.2026 | 26,82 | 27,27 | 26,18 | 27,20 | 0,52% | 981.139,00 |
| 18.02.2026 | 27,78 | 28,20 | 26,87 | 27,06 | -2,59% | 1.905.326,00 |
| 17.02.2026 | 28,25 | 28,30 | 27,43 | 27,78 | -1,56% | 850.136,00 |
| 13.02.2026 | 27,79 | 28,69 | 27,43 | 28,22 | 0,86% | 721.278,00 |
| 12.02.2026 | 28,73 | 29,26 | 27,50 | 27,98 | -0,78% | 859.762,00 |
| 11.02.2026 | 28,18 | 28,41 | 27,12 | 28,20 | 1,48% | 817.551,00 |
| 10.02.2026 | 28,28 | 28,35 | 27,55 | 27,79 | -3,17% | 898.915,00 |
| 09.02.2026 | 28,90 | 28,91 | 28,09 | 28,70 | -0,76% | 696.119,00 |
| 06.02.2026 | 27,81 | 29,04 | 26,80 | 28,92 | 4,71% | 1.138.794,00 |
| 05.02.2026 | 27,40 | 27,69 | 26,56 | 27,62 | 0,73% | 1.456.897,00 |
| 04.02.2026 | 27,35 | 27,72 | 26,53 | 27,42 | 0,26% | 1.095.373,00 |
| 03.02.2026 | 27,23 | 27,90 | 26,71 | 27,35 | 1,03% | 1.474.035,00 |
| 02.02.2026 | 26,25 | 27,25 | 26,21 | 27,07 | 2,73% | 1.347.476,00 |
| 30.01.2026 | 26,21 | 26,78 | 25,69 | 26,35 | -0,75% | 1.729.440,00 |
| 29.01.2026 | 25,75 | 26,87 | 25,62 | 26,55 | 3,19% | 1.531.109,00 |
| 28.01.2026 | 26,53 | 26,73 | 25,47 | 25,73 | -2,54% | 1.105.391,00 |
| 27.01.2026 | 26,52 | 26,60 | 25,83 | 26,40 | 0,08% | 1.007.495,00 |
| 26.01.2026 | 26,66 | 26,81 | 26,28 | 26,38 | -1,42% | 973.368,00 |
| 22.01.2026 | 27,63 | 27,63 | 26,75 | 26,76 | -1,58% | 759.149,00 |
| 21.01.2026 | 27,46 | 27,94 | 26,69 | 27,19 | 0,04% | 963.373,00 |
| 20.01.2026 | 27,20 | 27,82 | 26,83 | 27,18 | -2,96% | 839.822,00 |
| 16.01.2026 | 29,43 | 29,44 | 27,90 | 28,01 | -4,83% | 1.256.761,00 |
| 15.01.2026 | 28,62 | 30,02 | 28,33 | 29,43 | 3,28% | 1.628.088,00 |
| 14.01.2026 | 28,44 | 28,68 | 27,79 | 28,50 | -0,02% | 1.247.885,00 |
| 13.01.2026 | 27,59 | 28,64 | 27,40 | 28,50 | 3,94% | 1.318.732,00 |
| 12.01.2026 | 26,07 | 27,50 | 25,61 | 27,42 | 4,10% | 1.073.852,00 |
| 09.01.2026 | 26,77 | 27,38 | 25,73 | 26,34 | -1,31% | 1.112.550,00 |
| 08.01.2026 | 26,30 | 27,19 | 26,13 | 26,69 | 0,76% | 723.893,00 |
| 07.01.2026 | 27,09 | 27,89 | 26,42 | 26,49 | -2,14% | 957.954,00 |
| 06.01.2026 | 26,04 | 27,31 | 25,68 | 27,07 | 3,60% | 1.533.979,00 |
| 05.01.2026 | 25,92 | 26,64 | 25,74 | 26,13 | 0,69% | 1.281.341,00 |
| 02.01.2026 | 26,13 | 26,51 | 25,88 | 25,95 | 0,50% | 1.238.325,00 |
| 31.12.2025 | 25,97 | 26,20 | 25,57 | 25,82 | -0,46% | 952.911,00 |
| 30.12.2025 | 26,54 | 26,54 | 25,91 | 25,94 | -2,33% | 819.144,00 |
| 29.12.2025 | 27,83 | 27,83 | 26,37 | 26,56 | -5,14% | 1.542.276,00 |
| 26.12.2025 | 28,05 | 28,31 | 27,78 | 28,00 | -1,06% | 617.010,00 |
| 24.12.2025 | 28,10 | 28,81 | 27,70 | 28,30 | 0,89% | 395.411,00 |
| 23.12.2025 | 28,98 | 29,12 | 27,95 | 28,05 | -3,58% | 997.309,00 |
| 22.12.2025 | 28,75 | 29,45 | 28,54 | 29,09 | 1,57% | 857.335,00 |
| 19.12.2025 | 28,11 | 29,15 | 27,69 | 28,64 | 1,63% | 3.017.447,00 |
| 18.12.2025 | 28,78 | 28,78 | 27,40 | 28,18 | -0,81% | 1.289.695,00 |
| 17.12.2025 | 28,65 | 29,11 | 28,30 | 28,41 | -0,63% | 759.130,00 |
| 16.12.2025 | 28,71 | 28,96 | 28,05 | 28,59 | -1,14% | 872.774,00 |
| 15.12.2025 | 28,91 | 29,39 | 28,53 | 28,92 | 0,31% | 1.339.287,00 |
| 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 |