3,645$
7,05%
Echtzeit-Aktienkurs Nutriband Inc
Bid:
Ask:
Aktienkurse zur Nutriband Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 3,35 | 3,69 | 3,21 | 3,65 | 7,05% | 20.301,00 |
| 27.05.2026 | 3,43 | 3,49 | 3,40 | 3,41 | -2,30% | 5.709,00 |
| 26.05.2026 | 3,55 | 3,66 | 3,45 | 3,49 | -4,26% | 25.111,00 |
| 22.05.2026 | 3,54 | 3,64 | 3,49 | 3,64 | 4,30% | 4.935,00 |
| 21.05.2026 | 3,45 | 3,60 | 3,42 | 3,49 | -1,13% | 9.247,00 |
| 20.05.2026 | 3,54 | 3,59 | 3,40 | 3,53 | 2,32% | 7.162,00 |
| 19.05.2026 | 3,44 | 3,46 | 3,44 | 3,45 | 0,88% | 1.475,00 |
| 18.05.2026 | 3,55 | 3,60 | 3,42 | 3,42 | -4,47% | 19.742,00 |
| 15.05.2026 | 3,51 | 3,60 | 3,51 | 3,58 | 0,85% | 5.414,00 |
| 14.05.2026 | 3,53 | 3,59 | 3,53 | 3,55 | -0,14% | 5.574,00 |
| 13.05.2026 | 3,65 | 3,65 | 3,56 | 3,56 | -2,60% | 2.540,00 |
| 12.05.2026 | 3,60 | 3,65 | 3,50 | 3,65 | -1,35% | 8.142,00 |
| 11.05.2026 | 3,67 | 3,71 | 3,62 | 3,70 | -1,33% | 5.725,00 |
| 08.05.2026 | 3,68 | 3,91 | 3,68 | 3,75 | -0,79% | 17.904,00 |
| 07.05.2026 | 3,92 | 4,03 | 3,70 | 3,78 | -4,79% | 10.688,00 |
| 06.05.2026 | 4,09 | 4,18 | 3,93 | 3,97 | -2,70% | 14.167,00 |
| 05.05.2026 | 3,64 | 4,14 | 3,64 | 4,08 | 9,09% | 32.719,00 |
| 04.05.2026 | 3,89 | 3,89 | 3,70 | 3,74 | -3,11% | 7.344,00 |
| 01.05.2026 | 3,81 | 4,00 | 3,81 | 3,86 | -0,13% | 4.006,00 |
| 30.04.2026 | 3,79 | 3,93 | 3,75 | 3,87 | 1,98% | 5.829,00 |
| 29.04.2026 | 3,78 | 3,86 | 3,72 | 3,79 | 0,80% | 8.734,00 |
| 28.04.2026 | 3,80 | 3,91 | 3,71 | 3,76 | -3,34% | 18.551,00 |
| 27.04.2026 | 3,97 | 3,97 | 3,88 | 3,89 | -2,65% | 2.630,00 |
| 24.04.2026 | 3,98 | 4,00 | 3,98 | 4,00 | 0,83% | 3.684,00 |
| 23.04.2026 | 4,14 | 4,14 | 3,95 | 3,96 | -4,96% | 7.397,00 |
| 22.04.2026 | 4,15 | 4,23 | 4,10 | 4,17 | -0,24% | 2.969,00 |
| 21.04.2026 | 4,20 | 4,20 | 4,18 | 4,18 | -0,48% | 1.229,00 |
| 20.04.2026 | 4,22 | 4,31 | 4,19 | 4,20 | -2,33% | 5.978,00 |
| 17.04.2026 | 4,03 | 4,30 | 3,99 | 4,30 | 5,13% | 16.248,00 |
| 16.04.2026 | 4,00 | 4,20 | 3,90 | 4,09 | 0,25% | 9.600,00 |
| 15.04.2026 | 4,00 | 4,24 | 3,88 | 4,08 | 0,49% | 6.171,00 |
| 14.04.2026 | 3,95 | 4,10 | 3,90 | 4,06 | 1,75% | 4.864,00 |
| 13.04.2026 | 3,96 | 3,99 | 3,81 | 3,99 | 2,31% | 5.093,00 |
| 10.04.2026 | 3,90 | 3,99 | 3,73 | 3,90 | 1,30% | 9.024,00 |
| 09.04.2026 | 3,90 | 4,00 | 3,80 | 3,85 | -1,79% | 9.453,00 |
| 08.04.2026 | 4,01 | 4,13 | 3,89 | 3,92 | -2,00% | 6.218,00 |
| 07.04.2026 | 3,85 | 4,07 | 3,76 | 4,00 | 7,24% | 6.250,00 |
| 06.04.2026 | 3,61 | 3,74 | 3,57 | 3,73 | 2,75% | 5.454,00 |
| 02.04.2026 | 3,65 | 3,78 | 3,48 | 3,63 | -1,63% | 9.797,00 |
| 01.04.2026 | 3,60 | 3,69 | 3,50 | 3,69 | 4,53% | 3.698,00 |
| 31.03.2026 | 3,53 | 3,90 | 3,50 | 3,53 | 2,02% | 9.053,00 |
| 30.03.2026 | 3,85 | 3,94 | 3,46 | 3,46 | -12,18% | 8.930,00 |
| 27.03.2026 | 3,85 | 4,03 | 3,85 | 3,94 | 2,34% | 9.111,00 |
| 26.03.2026 | 3,71 | 4,01 | 3,70 | 3,85 | 1,32% | 12.593,00 |
| 25.03.2026 | 3,75 | 3,86 | 3,70 | 3,80 | 1,06% | 11.067,00 |
| 24.03.2026 | 3,89 | 3,89 | 3,72 | 3,76 | -2,08% | 9.019,00 |
| 23.03.2026 | 3,80 | 3,93 | 3,72 | 3,84 | 4,63% | 13.548,00 |
| 20.03.2026 | 3,92 | 4,08 | 3,42 | 3,67 | -7,09% | 45.122,00 |
| 19.03.2026 | 3,92 | 4,05 | 3,92 | 3,95 | 0,51% | 10.125,00 |
| 18.03.2026 | 3,92 | 4,01 | 3,92 | 3,93 | 0,51% | 5.796,00 |
| 17.03.2026 | 3,76 | 4,06 | 3,76 | 3,91 | 2,89% | 11.309,00 |
| 16.03.2026 | 3,83 | 4,19 | 3,75 | 3,80 | 1,88% | 25.654,00 |
| 13.03.2026 | 3,81 | 4,05 | 3,72 | 3,73 | -1,58% | 10.884,00 |
| 12.03.2026 | 3,86 | 3,93 | 3,70 | 3,79 | -3,68% | 9.105,00 |
| 11.03.2026 | 4,02 | 4,10 | 3,64 | 3,94 | -2,11% | 21.693,00 |
| 10.03.2026 | 4,20 | 4,28 | 4,02 | 4,02 | -5,41% | 22.454,00 |
| 09.03.2026 | 4,15 | 4,33 | 4,14 | 4,25 | -2,52% | 3.015,00 |
| 06.03.2026 | 4,17 | 4,36 | 4,17 | 4,36 | 2,83% | 27.990,00 |
| 05.03.2026 | 4,18 | 4,28 | 4,11 | 4,24 | 0,95% | 6.651,00 |
| 04.03.2026 | 4,32 | 4,32 | 4,17 | 4,20 | 1,45% | 28.743,00 |
| 03.03.2026 | 4,32 | 4,32 | 4,14 | 4,14 | -6,55% | 10.666,00 |
| 02.03.2026 | 4,23 | 4,43 | 4,10 | 4,43 | -0,23% | 9.178,00 |
| 27.02.2026 | 4,31 | 4,44 | 4,31 | 4,44 | 3,02% | 5.906,00 |
| 26.02.2026 | 4,31 | 4,50 | 4,28 | 4,31 | -3,36% | 7.238,00 |
| 25.02.2026 | 4,49 | 4,49 | 4,25 | 4,46 | 0,68% | 10.300,00 |
| 24.02.2026 | 4,33 | 4,43 | 4,25 | 4,43 | 2,07% | 9.726,00 |
| 23.02.2026 | 4,45 | 4,47 | 4,28 | 4,34 | -2,03% | 5.346,00 |
| 20.02.2026 | 4,18 | 4,45 | 4,18 | 4,43 | 5,60% | 9.561,00 |
| 19.02.2026 | 4,00 | 4,25 | 4,00 | 4,20 | 4,88% | 8.573,00 |
| 18.02.2026 | 4,21 | 4,29 | 4,00 | 4,00 | -6,43% | 14.365,00 |
| 17.02.2026 | 3,96 | 4,35 | 3,96 | 4,28 | 4,01% | 20.246,00 |
| 13.02.2026 | 4,07 | 4,17 | 4,07 | 4,11 | 0,00% | 3.466,00 |
| 12.02.2026 | 4,27 | 4,34 | 4,09 | 4,11 | -5,08% | 12.272,00 |
| 11.02.2026 | 4,34 | 4,43 | 4,28 | 4,33 | -2,04% | 4.147,00 |
| 10.02.2026 | 4,25 | 4,49 | 4,25 | 4,42 | 3,76% | 8.378,00 |
| 09.02.2026 | 4,36 | 4,40 | 4,25 | 4,26 | -5,33% | 6.271,00 |
| 06.02.2026 | 4,30 | 4,50 | 4,30 | 4,50 | 3,57% | 12.743,00 |
| 05.02.2026 | 4,28 | 4,45 | 4,20 | 4,35 | 0,58% | 17.393,00 |
| 04.02.2026 | 4,53 | 4,55 | 4,20 | 4,32 | -5,05% | 25.306,00 |
| 03.02.2026 | 4,70 | 4,70 | 4,50 | 4,55 | -2,99% | 8.577,00 |
| 02.02.2026 | 4,79 | 4,85 | 4,60 | 4,69 | -2,09% | 7.257,00 |
| 30.01.2026 | 4,64 | 4,85 | 4,59 | 4,79 | 5,16% | 13.134,00 |
| 29.01.2026 | 4,71 | 4,76 | 4,51 | 4,56 | -2,04% | 16.578,00 |
| 28.01.2026 | 4,98 | 4,98 | 4,65 | 4,65 | -6,44% | 16.449,00 |
| 27.01.2026 | 4,81 | 4,97 | 4,64 | 4,97 | 3,33% | 14.337,00 |
| 26.01.2026 | 4,80 | 4,81 | 4,45 | 4,81 | 6,42% | 16.891,00 |
| 22.01.2026 | 4,53 | 4,60 | 4,40 | 4,52 | 1,57% | 19.383,00 |
| 21.01.2026 | 4,63 | 4,70 | 4,40 | 4,45 | -3,64% | 19.954,00 |
| 20.01.2026 | 4,34 | 4,74 | 4,30 | 4,62 | 5,92% | 28.690,00 |
| 16.01.2026 | 4,33 | 4,45 | 4,33 | 4,36 | -0,23% | 9.962,00 |
| 15.01.2026 | 4,26 | 4,49 | 4,26 | 4,37 | 2,82% | 8.625,00 |
| 14.01.2026 | 4,23 | 4,36 | 4,20 | 4,25 | 0,24% | 5.719,00 |
| 13.01.2026 | 4,20 | 4,35 | 4,17 | 4,24 | 0,47% | 18.415,00 |
| 12.01.2026 | 4,35 | 4,50 | 4,20 | 4,22 | -3,43% | 28.345,00 |
| 09.01.2026 | 4,48 | 4,52 | 4,36 | 4,37 | -1,13% | 20.989,00 |
| 08.01.2026 | 4,49 | 4,56 | 4,41 | 4,42 | -2,43% | 19.708,00 |
| 07.01.2026 | 4,40 | 4,63 | 4,40 | 4,53 | 2,95% | 13.668,00 |
| 06.01.2026 | 4,51 | 4,53 | 4,39 | 4,40 | -2,87% | 16.560,00 |
| 05.01.2026 | 4,40 | 4,61 | 4,36 | 4,53 | 2,26% | 21.860,00 |
| 02.01.2026 | 4,50 | 4,52 | 4,33 | 4,43 | -2,42% | 22.574,00 |