12,520$
-1,03%
Echtzeit-Aktienkurs Noodles & Company Corp.
Bid:
Ask:
Aktienkurse zur Noodles & Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 12,28 | 12,77 | 12,12 | 12,52 | -1,03% | 43.324,00 |
| 22.07.2026 | 12,00 | 12,82 | 12,00 | 12,65 | 6,39% | 58.520,00 |
| 21.07.2026 | 11,16 | 12,08 | 11,16 | 11,89 | 9,38% | 39.320,00 |
| 20.07.2026 | 11,00 | 11,37 | 10,78 | 10,87 | -2,60% | 28.207,00 |
| 17.07.2026 | 11,60 | 12,01 | 11,16 | 11,16 | -2,96% | 17.742,00 |
| 16.07.2026 | 11,54 | 11,82 | 11,42 | 11,50 | 1,50% | 31.163,00 |
| 15.07.2026 | 11,83 | 12,24 | 11,33 | 11,33 | -4,79% | 17.223,00 |
| 14.07.2026 | 12,68 | 12,92 | 11,74 | 11,90 | -5,71% | 44.206,00 |
| 13.07.2026 | 12,50 | 12,84 | 12,36 | 12,62 | 0,72% | 24.036,00 |
| 10.07.2026 | 12,30 | 12,94 | 11,76 | 12,53 | 3,98% | 27.916,00 |
| 09.07.2026 | 11,93 | 12,57 | 11,67 | 12,05 | 0,17% | 30.910,00 |
| 08.07.2026 | 12,90 | 12,90 | 11,63 | 12,03 | -5,79% | 55.508,00 |
| 07.07.2026 | 13,69 | 13,89 | 12,36 | 12,77 | -7,19% | 36.183,00 |
| 06.07.2026 | 14,51 | 14,99 | 13,64 | 13,76 | -5,04% | 26.630,00 |
| 02.07.2026 | 15,99 | 16,10 | 14,12 | 14,49 | -7,59% | 33.126,00 |
| 01.07.2026 | 15,00 | 15,86 | 15,00 | 15,68 | 3,91% | 26.708,00 |
| 30.06.2026 | 15,00 | 15,12 | 14,61 | 15,09 | -0,20% | 16.193,00 |
| 29.06.2026 | 15,69 | 15,69 | 14,71 | 15,12 | -4,24% | 47.008,00 |
| 26.06.2026 | 15,34 | 15,98 | 14,69 | 15,79 | 4,57% | 106.941,00 |
| 25.06.2026 | 14,93 | 15,30 | 14,76 | 15,10 | 0,87% | 46.666,00 |
| 24.06.2026 | 13,88 | 15,42 | 13,88 | 14,97 | 9,51% | 80.308,00 |
| 23.06.2026 | 13,50 | 13,91 | 13,50 | 13,67 | -0,36% | 15.756,00 |
| 22.06.2026 | 13,98 | 14,02 | 13,22 | 13,72 | -1,72% | 19.223,00 |
| 18.06.2026 | 13,27 | 14,50 | 13,27 | 13,96 | 4,02% | 34.304,00 |
| 17.06.2026 | 13,29 | 13,76 | 12,83 | 13,42 | -0,30% | 19.871,00 |
| 16.06.2026 | 13,74 | 13,89 | 13,20 | 13,46 | -2,98% | 27.691,00 |
| 15.06.2026 | 14,50 | 14,50 | 13,51 | 13,88 | -2,63% | 19.889,00 |
| 12.06.2026 | 14,25 | 14,50 | 14,00 | 14,25 | 0,07% | 48.013,00 |
| 11.06.2026 | 13,70 | 14,45 | 13,70 | 14,24 | 4,55% | 55.637,00 |
| 10.06.2026 | 13,33 | 13,95 | 13,33 | 13,62 | 2,31% | 31.205,00 |
| 09.06.2026 | 12,94 | 13,34 | 12,85 | 13,31 | 5,57% | 13.102,00 |
| 08.06.2026 | 12,51 | 13,76 | 12,51 | 12,61 | 2,52% | 25.372,00 |
| 05.06.2026 | 13,07 | 13,23 | 12,17 | 12,30 | -5,89% | 40.995,00 |
| 04.06.2026 | 12,88 | 13,75 | 11,72 | 13,07 | 1,48% | 30.245,00 |
| 03.06.2026 | 13,12 | 13,28 | 12,41 | 12,88 | -3,52% | 30.289,00 |
| 02.06.2026 | 12,45 | 13,56 | 12,45 | 13,35 | 6,46% | 28.542,00 |
| 01.06.2026 | 12,50 | 13,18 | 12,21 | 12,54 | -0,48% | 36.639,00 |
| 29.05.2026 | 11,48 | 12,60 | 11,02 | 12,60 | 9,76% | 35.443,00 |
| 28.05.2026 | 11,13 | 11,59 | 10,60 | 11,48 | 3,52% | 41.045,00 |
| 27.05.2026 | 10,96 | 11,60 | 10,96 | 11,09 | -2,29% | 30.168,00 |
| 26.05.2026 | 10,67 | 12,20 | 10,67 | 11,35 | 6,57% | 53.013,00 |
| 22.05.2026 | 11,30 | 11,40 | 10,60 | 10,65 | -4,05% | 30.545,00 |
| 21.05.2026 | 11,06 | 11,35 | 10,83 | 11,10 | -0,72% | 34.530,00 |
| 20.05.2026 | 11,82 | 11,94 | 10,96 | 11,18 | -6,52% | 42.295,00 |
| 19.05.2026 | 12,40 | 12,59 | 11,64 | 11,96 | -4,09% | 71.975,00 |
| 18.05.2026 | 12,55 | 12,99 | 12,01 | 12,47 | -1,42% | 45.425,00 |
| 15.05.2026 | 12,36 | 12,69 | 12,06 | 12,65 | 1,69% | 19.086,00 |
| 14.05.2026 | 12,84 | 12,84 | 12,24 | 12,44 | -1,35% | 18.433,00 |
| 13.05.2026 | 12,94 | 13,06 | 12,51 | 12,61 | -1,02% | 30.150,00 |
| 12.05.2026 | 12,10 | 13,39 | 11,98 | 12,74 | 5,29% | 84.375,00 |
| 11.05.2026 | 12,62 | 12,62 | 11,80 | 12,10 | -4,87% | 98.746,00 |
| 08.05.2026 | 12,20 | 12,79 | 11,25 | 12,72 | 6,49% | 82.495,00 |
| 07.05.2026 | 13,49 | 13,95 | 11,23 | 11,95 | 4,51% | 216.935,00 |
| 06.05.2026 | 11,10 | 11,60 | 10,63 | 11,43 | 2,19% | 88.255,00 |
| 05.05.2026 | 12,91 | 13,00 | 11,00 | 11,19 | -11,65% | 108.109,00 |
| 04.05.2026 | 12,77 | 13,24 | 12,64 | 12,66 | 0,16% | 56.379,00 |
| 01.05.2026 | 12,73 | 13,16 | 12,41 | 12,64 | -0,24% | 31.406,00 |
| 30.04.2026 | 12,00 | 12,75 | 11,94 | 12,67 | 4,88% | 40.117,00 |
| 29.04.2026 | 11,67 | 12,34 | 11,67 | 12,08 | 3,51% | 55.435,00 |
| 28.04.2026 | 11,48 | 11,84 | 10,86 | 11,67 | 1,57% | 73.085,00 |
| 27.04.2026 | 11,42 | 12,11 | 11,14 | 11,49 | 0,75% | 51.238,00 |
| 24.04.2026 | 9,86 | 11,50 | 9,86 | 11,41 | 14,62% | 71.345,00 |
| 23.04.2026 | 10,55 | 10,56 | 9,62 | 9,95 | -5,69% | 30.252,00 |
| 22.04.2026 | 9,86 | 10,62 | 9,41 | 10,55 | 8,48% | 82.146,00 |
| 21.04.2026 | 9,54 | 9,86 | 9,40 | 9,73 | 2,37% | 62.959,00 |
| 20.04.2026 | 9,25 | 9,50 | 8,87 | 9,50 | 3,15% | 68.900,00 |
| 17.04.2026 | 8,69 | 9,30 | 8,64 | 9,21 | 7,85% | 33.672,00 |
| 16.04.2026 | 8,54 | 8,55 | 8,27 | 8,54 | 2,40% | 37.198,00 |
| 15.04.2026 | 8,47 | 8,70 | 8,25 | 8,34 | -0,83% | 36.476,00 |
| 14.04.2026 | 8,38 | 8,71 | 8,21 | 8,41 | 0,24% | 49.907,00 |
| 13.04.2026 | 8,08 | 8,45 | 8,03 | 8,39 | 3,64% | 23.173,00 |
| 10.04.2026 | 8,24 | 8,24 | 7,89 | 8,10 | -1,76% | 91.065,00 |
| 09.04.2026 | 8,10 | 8,30 | 7,98 | 8,24 | 0,49% | 26.290,00 |
| 08.04.2026 | 8,21 | 8,56 | 7,90 | 8,20 | 2,12% | 39.938,00 |
| 07.04.2026 | 8,15 | 8,25 | 7,81 | 8,03 | -3,25% | 31.189,00 |
| 06.04.2026 | 8,55 | 8,59 | 8,19 | 8,30 | -2,70% | 61.535,00 |
| 02.04.2026 | 8,65 | 8,65 | 8,26 | 8,53 | -3,62% | 104.498,00 |
| 01.04.2026 | 8,66 | 9,35 | 8,42 | 8,85 | 2,43% | 98.473,00 |
| 31.03.2026 | 8,60 | 8,75 | 8,33 | 8,64 | 0,23% | 46.507,00 |
| 30.03.2026 | 9,20 | 9,58 | 8,41 | 8,62 | -5,01% | 107.911,00 |
| 27.03.2026 | 9,38 | 9,81 | 8,55 | 9,08 | -3,76% | 201.554,00 |
| 26.03.2026 | 7,50 | 9,95 | 7,44 | 9,43 | 55,61% | 1.662.358,00 |
| 25.03.2026 | 6,55 | 6,83 | 6,00 | 6,06 | -7,48% | 80.268,00 |
| 24.03.2026 | 6,52 | 6,87 | 6,35 | 6,55 | 3,07% | 39.916,00 |
| 23.03.2026 | 6,48 | 6,51 | 6,23 | 6,36 | 0,24% | 8.822,00 |
| 20.03.2026 | 6,58 | 6,73 | 6,33 | 6,34 | -4,37% | 54.072,00 |
| 19.03.2026 | 6,57 | 6,79 | 6,45 | 6,63 | -0,90% | 35.387,00 |
| 18.03.2026 | 6,55 | 6,82 | 6,50 | 6,69 | 0,60% | 39.658,00 |
| 17.03.2026 | 6,27 | 6,80 | 6,24 | 6,65 | 6,06% | 51.603,00 |
| 16.03.2026 | 6,10 | 6,58 | 6,10 | 6,27 | 2,62% | 43.660,00 |
| 13.03.2026 | 6,29 | 6,29 | 6,10 | 6,11 | 0,74% | 15.787,00 |
| 12.03.2026 | 6,00 | 6,26 | 6,00 | 6,07 | 0,75% | 19.795,00 |
| 11.03.2026 | 5,95 | 6,15 | 5,94 | 6,02 | -0,33% | 41.060,00 |
| 10.03.2026 | 5,96 | 6,50 | 5,90 | 6,04 | 0,67% | 118.018,00 |
| 09.03.2026 | 5,87 | 6,09 | 5,70 | 6,00 | -0,74% | 26.899,00 |
| 06.03.2026 | 5,86 | 6,16 | 5,79 | 6,05 | 2,63% | 27.399,00 |
| 05.03.2026 | 6,54 | 6,68 | 5,87 | 5,89 | -11,16% | 38.829,00 |
| 04.03.2026 | 6,29 | 7,09 | 6,28 | 6,63 | 5,05% | 98.457,00 |
| 03.03.2026 | 6,28 | 6,38 | 5,96 | 6,31 | 0,17% | 94.724,00 |
| 02.03.2026 | 5,71 | 6,40 | 5,66 | 6,30 | 7,33% | 75.786,00 |