0,685$
-8,35%
Echtzeit-Aktienkurs Noodles & Company
Bid:
Ask:
Aktienkurse zur Noodles & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 0,73 | 0,73 | 0,67 | 0,69 | -8,30% | 77.950,00 |
| 03.12.2024 | 0,75 | 0,75 | 0,71 | 0,75 | -0,93% | 89.302,00 |
| 02.12.2024 | 0,70 | 0,75 | 0,68 | 0,75 | 10,88% | 71.627,00 |
| 29.11.2024 | 0,69 | 0,70 | 0,67 | 0,68 | 0,00% | 111.969,00 |
| 27.11.2024 | 0,69 | 0,72 | 0,65 | 0,68 | -2,44% | 305.253,00 |
| 26.11.2024 | 0,70 | 0,74 | 0,68 | 0,70 | 0,58% | 97.763,00 |
| 25.11.2024 | 0,75 | 0,77 | 0,68 | 0,69 | -7,85% | 231.073,00 |
| 22.11.2024 | 0,72 | 0,76 | 0,71 | 0,75 | 4,88% | 102.798,00 |
| 20.11.2024 | 0,70 | 0,72 | 0,69 | 0,72 | 3,61% | 77.923,00 |
| 19.11.2024 | 0,76 | 0,82 | 0,65 | 0,69 | -8,95% | 302.839,00 |
| 18.11.2024 | 0,83 | 0,84 | 0,75 | 0,76 | -8,21% | 219.530,00 |
| 15.11.2024 | 0,86 | 0,86 | 0,80 | 0,83 | -1,78% | 199.493,00 |
| 14.11.2024 | 0,88 | 0,88 | 0,82 | 0,84 | -3,33% | 128.498,00 |
| 13.11.2024 | 0,86 | 0,88 | 0,81 | 0,87 | 2,59% | 277.264,00 |
| 12.11.2024 | 0,87 | 0,90 | 0,84 | 0,85 | -5,56% | 221.431,00 |
| 11.11.2024 | 1,04 | 1,04 | 0,85 | 0,90 | -10,45% | 597.146,00 |
| 08.11.2024 | 1,01 | 1,02 | 1,00 | 1,01 | -0,50% | 212.046,00 |
| 07.11.2024 | 1,07 | 1,11 | 0,99 | 1,01 | -16,53% | 894.507,00 |
| 06.11.2024 | 1,23 | 1,25 | 1,16 | 1,21 | 2,54% | 204.555,00 |
| 05.11.2024 | 1,14 | 1,23 | 1,12 | 1,18 | 3,51% | 171.509,00 |
| 04.11.2024 | 1,16 | 1,18 | 1,11 | 1,14 | -2,56% | 81.617,00 |
| 01.11.2024 | 1,19 | 1,20 | 1,15 | 1,17 | 0,86% | 104.375,00 |
| 31.10.2024 | 1,15 | 1,19 | 1,15 | 1,16 | -0,85% | 54.117,00 |
| 30.10.2024 | 1,17 | 1,21 | 1,17 | 1,17 | 0,00% | 61.175,00 |
| 29.10.2024 | 1,20 | 1,23 | 1,15 | 1,17 | -4,10% | 84.100,00 |
| 28.10.2024 | 1,21 | 1,25 | 1,21 | 1,22 | 0,83% | 54.460,00 |
| 25.10.2024 | 1,22 | 1,29 | 1,21 | 1,21 | -2,42% | 139.438,00 |
| 24.10.2024 | 1,36 | 1,36 | 1,22 | 1,24 | -7,46% | 307.652,00 |
| 23.10.2024 | 1,18 | 1,44 | 1,14 | 1,34 | 14,53% | 1.059.236,00 |
| 22.10.2024 | 1,16 | 1,19 | 1,14 | 1,17 | 0,00% | 102.450,00 |
| 21.10.2024 | 1,16 | 1,19 | 1,16 | 1,17 | -0,85% | 44.827,00 |
| 18.10.2024 | 1,16 | 1,22 | 1,15 | 1,18 | 2,16% | 150.230,00 |
| 17.10.2024 | 1,18 | 1,19 | 1,14 | 1,16 | -1,28% | 106.064,00 |
| 16.10.2024 | 1,15 | 1,19 | 1,15 | 1,17 | 0,00% | 87.300,00 |
| 15.10.2024 | 1,10 | 1,20 | 1,08 | 1,17 | 6,36% | 210.004,00 |
| 14.10.2024 | 1,11 | 1,12 | 1,08 | 1,10 | -2,65% | 122.609,00 |
| 11.10.2024 | 1,10 | 1,15 | 1,09 | 1,13 | -0,88% | 106.320,00 |
| 10.10.2024 | 1,11 | 1,14 | 1,07 | 1,14 | 3,64% | 68.827,00 |
| 09.10.2024 | 1,09 | 1,11 | 1,06 | 1,10 | 1,85% | 169.988,00 |
| 08.10.2024 | 1,16 | 1,16 | 1,06 | 1,08 | -5,26% | 172.741,00 |
| 07.10.2024 | 1,13 | 1,17 | 1,11 | 1,14 | 0,00% | 62.602,00 |
| 04.10.2024 | 1,15 | 1,20 | 1,11 | 1,14 | 1,79% | 107.673,00 |
| 03.10.2024 | 1,18 | 1,18 | 1,11 | 1,12 | -1,75% | 36.115,00 |
| 02.10.2024 | 1,18 | 1,18 | 1,12 | 1,14 | -1,72% | 96.923,00 |
| 01.10.2024 | 1,18 | 1,21 | 1,16 | 1,16 | -3,33% | 45.315,00 |
| 30.09.2024 | 1,13 | 1,20 | 1,13 | 1,20 | 5,26% | 34.739,00 |
| 27.09.2024 | 1,15 | 1,16 | 1,09 | 1,14 | 0,44% | 138.947,00 |
| 26.09.2024 | 1,13 | 1,19 | 1,10 | 1,14 | 2,25% | 349.463,00 |
| 25.09.2024 | 1,13 | 1,14 | 1,09 | 1,11 | 0,00% | 68.061,00 |
| 24.09.2024 | 1,12 | 1,16 | 1,09 | 1,11 | 0,91% | 159.257,00 |
| 23.09.2024 | 1,20 | 1,23 | 1,08 | 1,10 | -8,33% | 409.614,00 |
| 20.09.2024 | 1,22 | 1,26 | 1,20 | 1,20 | -3,23% | 273.943,00 |
| 19.09.2024 | 1,29 | 1,31 | 1,20 | 1,24 | -0,80% | 295.884,00 |
| 18.09.2024 | 1,26 | 1,30 | 1,25 | 1,25 | -2,34% | 87.220,00 |
| 17.09.2024 | 1,37 | 1,42 | 1,27 | 1,28 | -5,19% | 258.286,00 |
| 16.09.2024 | 1,42 | 1,42 | 1,32 | 1,35 | -3,57% | 131.427,00 |
| 13.09.2024 | 1,34 | 1,42 | 1,34 | 1,40 | 4,48% | 102.326,00 |
| 12.09.2024 | 1,30 | 1,36 | 1,25 | 1,34 | 7,20% | 549.951,00 |
| 11.09.2024 | 1,29 | 1,30 | 1,25 | 1,25 | -1,57% | 44.269,00 |
| 10.09.2024 | 1,34 | 1,35 | 1,26 | 1,27 | -4,51% | 47.430,00 |
| 09.09.2024 | 1,46 | 1,46 | 1,30 | 1,33 | -5,00% | 90.015,00 |
| 06.09.2024 | 1,50 | 1,50 | 1,35 | 1,40 | -6,04% | 138.840,00 |
| 05.09.2024 | 1,52 | 1,54 | 1,43 | 1,49 | -1,32% | 72.283,00 |
| 04.09.2024 | 1,50 | 1,52 | 1,47 | 1,51 | -0,66% | 28.942,00 |
| 03.09.2024 | 1,60 | 1,60 | 1,43 | 1,52 | -3,80% | 120.406,00 |
| 30.08.2024 | 1,52 | 1,59 | 1,51 | 1,58 | 3,95% | 37.198,00 |
| 29.08.2024 | 1,50 | 1,55 | 1,50 | 1,52 | 0,66% | 25.852,00 |
| 28.08.2024 | 1,52 | 1,55 | 1,50 | 1,51 | -2,58% | 30.784,00 |
| 27.08.2024 | 1,55 | 1,59 | 1,52 | 1,55 | 0,65% | 78.846,00 |
| 26.08.2024 | 1,53 | 1,59 | 1,52 | 1,54 | 0,00% | 31.483,00 |
| 23.08.2024 | 1,58 | 1,59 | 1,52 | 1,54 | -0,77% | 140.282,00 |
| 22.08.2024 | 1,63 | 1,63 | 1,54 | 1,55 | -4,79% | 104.383,00 |
| 21.08.2024 | 1,62 | 1,67 | 1,61 | 1,63 | -0,61% | 47.136,00 |
| 20.08.2024 | 1,67 | 1,67 | 1,58 | 1,64 | 0,00% | 87.485,00 |
| 19.08.2024 | 1,65 | 1,67 | 1,62 | 1,64 | 1,86% | 45.984,00 |
| 16.08.2024 | 1,70 | 1,70 | 1,56 | 1,61 | -5,29% | 123.102,00 |
| 15.08.2024 | 1,77 | 1,80 | 1,69 | 1,70 | -0,58% | 49.321,00 |
| 14.08.2024 | 1,71 | 1,77 | 1,64 | 1,71 | 0,59% | 68.903,00 |
| 13.08.2024 | 1,61 | 1,71 | 1,60 | 1,70 | 6,25% | 99.854,00 |
| 12.08.2024 | 1,48 | 1,64 | 1,45 | 1,60 | 8,11% | 204.897,00 |
| 09.08.2024 | 1,45 | 1,53 | 1,44 | 1,48 | 6,09% | 119.214,00 |
| 08.08.2024 | 1,45 | 1,47 | 1,34 | 1,40 | -5,10% | 210.796,00 |
| 07.08.2024 | 1,64 | 1,70 | 1,45 | 1,47 | -8,98% | 114.842,00 |
| 06.08.2024 | 1,65 | 1,73 | 1,61 | 1,62 | -0,31% | 54.789,00 |
| 05.08.2024 | 1,70 | 1,75 | 1,60 | 1,62 | -9,24% | 74.838,00 |
| 02.08.2024 | 1,77 | 1,79 | 1,69 | 1,79 | -2,19% | 71.870,00 |
| 01.08.2024 | 1,74 | 1,83 | 1,74 | 1,83 | 4,29% | 64.614,00 |
| 31.07.2024 | 1,73 | 1,82 | 1,69 | 1,75 | 2,94% | 52.798,00 |
| 30.07.2024 | 1,71 | 1,81 | 1,70 | 1,70 | -1,16% | 46.373,00 |
| 29.07.2024 | 1,75 | 1,81 | 1,71 | 1,72 | 0,00% | 41.291,00 |
| 26.07.2024 | 1,79 | 1,81 | 1,72 | 1,72 | -2,82% | 63.060,00 |
| 25.07.2024 | 1,67 | 1,82 | 1,60 | 1,77 | 6,63% | 209.145,00 |
| 24.07.2024 | 1,71 | 1,75 | 1,64 | 1,66 | -3,77% | 70.814,00 |
| 23.07.2024 | 1,70 | 1,73 | 1,69 | 1,73 | -0,29% | 25.716,00 |
| 22.07.2024 | 1,66 | 1,76 | 1,58 | 1,73 | 7,12% | 104.581,00 |
| 19.07.2024 | 1,65 | 1,65 | 1,61 | 1,62 | -1,52% | 34.893,00 |
| 18.07.2024 | 1,58 | 1,69 | 1,56 | 1,64 | 2,50% | 159.733,00 |
| 17.07.2024 | 1,67 | 1,74 | 1,60 | 1,60 | -5,33% | 142.505,00 |
| 16.07.2024 | 1,64 | 1,69 | 1,62 | 1,69 | 4,97% | 99.581,00 |
| 15.07.2024 | 1,67 | 1,70 | 1,56 | 1,61 | -4,17% | 94.327,00 |