32,790$
-0,15%
Echtzeit-Aktienkurs National Beverage Corp.
Bid:
Ask:
Aktienkurse zur National Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 32,97 | 33,12 | 32,38 | 32,79 | -0,15% | 280.091,00 |
| 12.11.2025 | 33,56 | 33,83 | 32,74 | 32,84 | -2,38% | 213.224,00 |
| 11.11.2025 | 33,01 | 33,76 | 32,78 | 33,64 | 2,44% | 472.351,00 |
| 10.11.2025 | 32,90 | 33,22 | 32,71 | 32,84 | -0,33% | 309.264,00 |
| 07.11.2025 | 32,89 | 33,49 | 32,69 | 32,95 | 0,89% | 407.830,00 |
| 06.11.2025 | 33,25 | 33,45 | 32,66 | 32,66 | -2,48% | 1.227.663,00 |
| 05.11.2025 | 33,22 | 33,85 | 33,18 | 33,49 | 0,57% | 224.800,00 |
| 04.11.2025 | 33,43 | 33,72 | 33,00 | 33,30 | 0,06% | 252.874,00 |
| 03.11.2025 | 33,82 | 33,93 | 32,95 | 33,28 | -2,89% | 352.230,00 |
| 31.10.2025 | 33,28 | 34,60 | 33,28 | 34,27 | 1,99% | 374.138,00 |
| 30.10.2025 | 32,48 | 33,99 | 32,40 | 33,60 | 3,45% | 576.936,00 |
| 29.10.2025 | 33,57 | 33,58 | 32,21 | 32,48 | -3,76% | 304.052,00 |
| 28.10.2025 | 34,81 | 34,81 | 33,72 | 33,75 | -3,05% | 228.318,00 |
| 27.10.2025 | 35,94 | 35,98 | 34,57 | 34,81 | -2,93% | 313.629,00 |
| 24.10.2025 | 36,20 | 36,20 | 35,49 | 35,86 | -0,75% | 197.304,00 |
| 23.10.2025 | 36,18 | 36,71 | 35,67 | 36,13 | -0,41% | 231.062,00 |
| 22.10.2025 | 36,55 | 36,55 | 36,08 | 36,28 | -0,60% | 265.685,00 |
| 21.10.2025 | 36,62 | 36,65 | 36,14 | 36,50 | 0,22% | 188.194,00 |
| 20.10.2025 | 36,28 | 36,76 | 36,17 | 36,42 | 0,69% | 186.576,00 |
| 17.10.2025 | 36,72 | 36,95 | 36,06 | 36,17 | -1,04% | 170.545,00 |
| 16.10.2025 | 36,04 | 36,85 | 36,04 | 36,55 | 1,44% | 210.552,00 |
| 15.10.2025 | 36,05 | 36,16 | 35,89 | 36,03 | -0,19% | 206.952,00 |
| 14.10.2025 | 36,16 | 36,33 | 35,66 | 36,10 | -0,28% | 231.071,00 |
| 13.10.2025 | 37,05 | 37,16 | 36,11 | 36,20 | -2,50% | 262.912,00 |
| 10.10.2025 | 37,54 | 37,68 | 37,06 | 37,13 | -0,67% | 164.654,00 |
| 09.10.2025 | 37,13 | 37,48 | 36,68 | 37,38 | 0,48% | 181.278,00 |
| 08.10.2025 | 37,25 | 37,31 | 36,53 | 37,20 | -0,13% | 180.975,00 |
| 07.10.2025 | 36,90 | 37,35 | 36,41 | 37,25 | 0,81% | 270.346,00 |
| 06.10.2025 | 37,55 | 37,65 | 36,77 | 36,95 | -2,02% | 207.448,00 |
| 02.10.2025 | 37,44 | 37,79 | 36,50 | 37,71 | 0,29% | 296.335,00 |
| 01.10.2025 | 36,84 | 37,66 | 36,14 | 37,60 | 1,84% | 414.135,00 |
| 30.09.2025 | 36,94 | 37,16 | 36,77 | 36,92 | 0,14% | 290.868,00 |
| 29.09.2025 | 37,10 | 37,13 | 36,69 | 36,87 | -0,59% | 313.824,00 |
| 26.09.2025 | 36,54 | 37,19 | 36,50 | 37,09 | 1,51% | 265.141,00 |
| 25.09.2025 | 37,02 | 37,04 | 36,27 | 36,54 | -0,46% | 218.202,00 |
| 24.09.2025 | 37,00 | 37,31 | 36,59 | 36,71 | -1,05% | 233.958,00 |
| 23.09.2025 | 37,53 | 37,77 | 36,99 | 37,10 | -1,17% | 183.726,00 |
| 22.09.2025 | 37,88 | 38,27 | 37,32 | 37,54 | -1,31% | 291.296,00 |
| 19.09.2025 | 38,57 | 38,57 | 37,87 | 38,04 | -1,44% | 447.267,00 |
| 18.09.2025 | 38,16 | 38,81 | 38,16 | 38,60 | 0,51% | 214.613,00 |
| 17.09.2025 | 38,70 | 38,87 | 38,27 | 38,40 | -0,36% | 236.113,00 |
| 16.09.2025 | 38,46 | 38,61 | 38,04 | 38,54 | -0,21% | 341.740,00 |
| 15.09.2025 | 38,96 | 38,96 | 38,19 | 38,62 | -1,43% | 447.292,00 |
| 12.09.2025 | 40,45 | 40,65 | 39,14 | 39,18 | -2,90% | 337.268,00 |
| 11.09.2025 | 39,25 | 40,41 | 39,24 | 40,35 | 2,67% | 326.986,00 |
| 10.09.2025 | 39,58 | 39,58 | 38,67 | 39,30 | 0,00% | 260.076,00 |
| 09.09.2025 | 39,74 | 39,74 | 39,19 | 39,30 | -1,11% | 194.598,00 |
| 08.09.2025 | 40,11 | 40,11 | 39,13 | 39,74 | -0,67% | 262.498,00 |
| 05.09.2025 | 41,22 | 41,56 | 39,83 | 40,01 | -3,19% | 266.016,00 |
| 04.09.2025 | 41,19 | 41,77 | 40,47 | 41,33 | 0,02% | 197.359,00 |
| 03.09.2025 | 40,82 | 41,35 | 40,57 | 41,32 | 0,51% | 188.902,00 |
| 02.09.2025 | 42,05 | 42,21 | 41,00 | 41,11 | -2,24% | 227.234,00 |
| 29.08.2025 | 42,16 | 42,61 | 42,01 | 42,05 | -0,12% | 129.604,00 |
| 28.08.2025 | 42,23 | 43,05 | 41,80 | 42,10 | -0,36% | 127.354,00 |
| 27.08.2025 | 42,39 | 42,80 | 42,02 | 42,25 | -0,49% | 157.420,00 |
| 26.08.2025 | 43,26 | 43,54 | 42,25 | 42,46 | -2,10% | 225.682,00 |
| 25.08.2025 | 46,58 | 46,58 | 43,03 | 43,37 | -7,23% | 323.802,00 |
| 22.08.2025 | 45,13 | 46,92 | 45,13 | 46,75 | 4,19% | 183.476,00 |
| 21.08.2025 | 44,40 | 45,12 | 44,03 | 44,87 | 1,13% | 114.469,00 |
| 20.08.2025 | 44,65 | 45,25 | 44,07 | 44,37 | -0,18% | 121.892,00 |
| 19.08.2025 | 44,59 | 45,10 | 44,35 | 44,45 | 0,09% | 122.427,00 |
| 18.08.2025 | 44,97 | 45,46 | 44,25 | 44,41 | -0,83% | 160.582,00 |
| 15.08.2025 | 45,27 | 45,35 | 44,71 | 44,78 | -0,71% | 218.727,00 |
| 14.08.2025 | 46,37 | 46,37 | 44,98 | 45,10 | -3,28% | 121.527,00 |
| 13.08.2025 | 46,21 | 46,99 | 46,12 | 46,63 | 0,65% | 200.758,00 |
| 12.08.2025 | 46,17 | 46,52 | 45,95 | 46,33 | 0,50% | 112.406,00 |
| 11.08.2025 | 46,43 | 46,76 | 45,96 | 46,10 | -0,71% | 108.611,00 |
| 08.08.2025 | 46,41 | 46,97 | 45,79 | 46,43 | 0,06% | 127.237,00 |
| 07.08.2025 | 46,43 | 46,62 | 45,78 | 46,40 | 0,45% | 149.700,00 |
| 06.08.2025 | 46,38 | 46,54 | 45,76 | 46,19 | -0,43% | 134.943,00 |
| 05.08.2025 | 46,85 | 47,47 | 46,29 | 46,39 | -1,30% | 147.797,00 |
| 04.08.2025 | 46,18 | 47,15 | 46,02 | 47,00 | 1,45% | 112.964,00 |
| 01.08.2025 | 46,02 | 46,43 | 45,43 | 46,33 | 1,09% | 195.130,00 |
| 31.07.2025 | 46,25 | 46,29 | 45,64 | 45,83 | -1,90% | 135.190,00 |
| 30.07.2025 | 46,99 | 47,45 | 46,56 | 46,72 | -0,64% | 115.172,00 |
| 29.07.2025 | 46,06 | 47,11 | 45,89 | 47,02 | 2,02% | 161.854,00 |
| 28.07.2025 | 46,59 | 46,98 | 45,96 | 46,09 | -1,60% | 168.733,00 |
| 25.07.2025 | 47,05 | 47,32 | 46,51 | 46,84 | -0,28% | 138.729,00 |
| 24.07.2025 | 47,73 | 47,85 | 46,77 | 46,97 | -1,51% | 167.833,00 |
| 23.07.2025 | 47,77 | 47,78 | 46,95 | 47,69 | 0,51% | 231.674,00 |
| 22.07.2025 | 46,59 | 47,57 | 46,54 | 47,45 | 1,96% | 184.881,00 |
| 21.07.2025 | 46,31 | 46,82 | 45,81 | 46,54 | 0,47% | 103.213,00 |
| 18.07.2025 | 46,83 | 47,21 | 46,22 | 46,32 | -1,32% | 182.080,00 |
| 17.07.2025 | 46,48 | 47,15 | 46,19 | 46,94 | 1,71% | 208.220,00 |
| 16.07.2025 | 45,07 | 46,22 | 44,79 | 46,15 | 2,65% | 187.758,00 |
| 15.07.2025 | 44,15 | 45,19 | 43,74 | 44,96 | 2,04% | 177.559,00 |
| 14.07.2025 | 44,28 | 44,32 | 43,79 | 44,06 | -0,47% | 142.654,00 |
| 11.07.2025 | 44,78 | 44,78 | 44,03 | 44,27 | -1,58% | 140.627,00 |
| 10.07.2025 | 44,70 | 45,50 | 44,00 | 44,98 | 0,22% | 158.636,00 |
| 09.07.2025 | 45,43 | 45,43 | 44,33 | 44,88 | -1,56% | 192.041,00 |
| 08.07.2025 | 46,49 | 46,91 | 44,44 | 45,59 | -2,27% | 280.765,00 |
| 07.07.2025 | 46,76 | 47,89 | 46,58 | 46,65 | -0,55% | 286.368,00 |
| 03.07.2025 | 45,50 | 47,88 | 44,48 | 46,91 | 4,59% | 291.187,00 |
| 02.07.2025 | 45,07 | 45,09 | 44,59 | 44,85 | -0,38% | 181.994,00 |
| 01.07.2025 | 43,41 | 45,61 | 43,31 | 45,02 | 4,12% | 243.449,00 |
| 30.06.2025 | 42,50 | 43,44 | 42,50 | 43,24 | 2,01% | 202.630,00 |
| 27.06.2025 | 42,87 | 43,00 | 42,16 | 42,39 | -0,89% | 422.788,00 |
| 26.06.2025 | 43,49 | 43,81 | 42,71 | 42,77 | -1,13% | 153.576,00 |
| 25.06.2025 | 43,62 | 44,01 | 43,20 | 43,26 | -1,46% | 165.833,00 |
| 24.06.2025 | 43,39 | 44,26 | 43,01 | 43,90 | 1,20% | 143.695,00 |