8,260$
0,06%
Echtzeit-Aktienkurs Nutriband
Bid:
Ask:
Aktienkurse zur Nutriband Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8,31 | 8,57 | 8,03 | 8,26 | 0,06% | 139.187,00 |
| 28.09.2026 | 7,99 | 8,99 | 7,99 | 8,26 | 3,19% | 282.049,00 |
| 25.09.2026 | 9,09 | 9,19 | 7,10 | 8,00 | -11,01% | 408.397,00 |
| 24.09.2026 | 7,35 | 9,00 | 7,35 | 8,99 | 22,31% | 377.496,00 |
| 23.09.2026 | 6,75 | 7,50 | 6,56 | 7,35 | 7,22% | 129.020,00 |
| 22.09.2026 | 7,78 | 7,88 | 6,66 | 6,86 | -12,23% | 318.311,00 |
| 21.09.2026 | 8,21 | 8,55 | 7,30 | 7,81 | -3,58% | 134.203,00 |
| 18.09.2026 | 7,66 | 8,10 | 7,03 | 8,10 | 6,02% | 109.473,00 |
| 17.09.2026 | 7,11 | 7,66 | 6,94 | 7,64 | 8,68% | 102.591,00 |
| 16.09.2026 | 6,87 | 7,05 | 6,69 | 7,03 | 3,84% | 44.731,00 |
| 15.09.2026 | 6,85 | 7,05 | 6,72 | 6,77 | -2,24% | 45.543,00 |
| 14.09.2026 | 6,92 | 7,04 | 6,52 | 6,93 | 0,01% | 108.325,00 |
| 11.09.2026 | 6,18 | 6,97 | 6,09 | 6,92 | 13,88% | 98.479,00 |
| 10.09.2026 | 5,76 | 6,70 | 5,63 | 6,08 | 5,28% | 111.985,00 |
| 09.09.2026 | 6,15 | 6,15 | 5,61 | 5,78 | -4,78% | 39.014,00 |
| 08.09.2026 | 6,08 | 6,47 | 5,46 | 6,07 | 1,59% | 109.277,00 |
| 04.09.2026 | 5,66 | 6,07 | 5,17 | 5,97 | 6,68% | 96.192,00 |
| 03.09.2026 | 4,72 | 5,92 | 4,72 | 5,60 | 16,83% | 169.916,00 |
| 02.09.2026 | 4,53 | 4,79 | 4,50 | 4,79 | 10,24% | 29.283,00 |
| 01.09.2026 | 4,33 | 4,48 | 4,27 | 4,35 | -0,50% | 18.656,00 |
| 31.08.2026 | 4,46 | 4,46 | 4,22 | 4,37 | -3,06% | 25.817,00 |
| 28.08.2026 | 4,66 | 4,73 | 4,43 | 4,51 | -3,74% | 6.772,00 |
| 27.08.2026 | 4,45 | 4,68 | 4,34 | 4,68 | 4,00% | 12.955,00 |
| 26.08.2026 | 4,74 | 4,77 | 4,16 | 4,50 | -6,35% | 61.214,00 |
| 25.08.2026 | 5,05 | 5,29 | 4,62 | 4,81 | -5,97% | 37.714,00 |
| 24.08.2026 | 4,97 | 5,66 | 4,70 | 5,11 | 9,52% | 253.131,00 |
| 21.08.2026 | 3,88 | 4,75 | 3,87 | 4,67 | 22,31% | 65.604,00 |
| 20.08.2026 | 3,60 | 3,86 | 3,42 | 3,82 | 9,00% | 17.686,00 |
| 19.08.2026 | 3,45 | 3,59 | 3,40 | 3,50 | 1,30% | 7.436,00 |
| 18.08.2026 | 3,30 | 3,46 | 3,30 | 3,46 | 4,70% | 6.340,00 |
| 17.08.2026 | 3,24 | 3,30 | 3,21 | 3,30 | 0,00% | 6.599,00 |
| 14.08.2026 | 3,15 | 3,30 | 3,15 | 3,30 | 3,45% | 4.138,00 |
| 13.08.2026 | 3,13 | 3,26 | 3,09 | 3,19 | 3,74% | 2.350,00 |
| 12.08.2026 | 3,09 | 3,16 | 3,08 | 3,08 | -3,30% | 1.781,00 |
| 11.08.2026 | 3,14 | 3,26 | 3,14 | 3,18 | 1,27% | 8.031,00 |
| 10.08.2026 | 3,05 | 3,15 | 3,05 | 3,14 | 0,96% | 4.467,00 |
| 07.08.2026 | 2,91 | 3,11 | 2,91 | 3,11 | 6,69% | 6.454,00 |
| 06.08.2026 | 2,90 | 2,92 | 2,90 | 2,92 | 3,00% | 2.990,00 |
| 05.08.2026 | 2,89 | 2,90 | 2,80 | 2,83 | -3,08% | 14.076,00 |
| 04.08.2026 | 2,84 | 2,92 | 2,80 | 2,92 | 2,46% | 6.992,00 |
| 03.08.2026 | 2,81 | 2,88 | 2,81 | 2,85 | 0,00% | 5.602,00 |
| 31.07.2026 | 2,93 | 2,97 | 2,81 | 2,85 | -2,06% | 8.871,00 |
| 30.07.2026 | 3,00 | 3,00 | 2,90 | 2,91 | 1,04% | 3.994,00 |
| 29.07.2026 | 3,00 | 3,00 | 2,88 | 2,88 | -2,54% | 4.125,00 |
| 28.07.2026 | 3,02 | 3,02 | 2,96 | 2,96 | -0,84% | 1.849,00 |
| 27.07.2026 | 3,00 | 3,00 | 2,91 | 2,98 | 0,00% | 7.689,00 |
| 24.07.2026 | 2,98 | 3,11 | 2,93 | 2,98 | 1,71% | 21.825,00 |
| 23.07.2026 | 3,00 | 3,08 | 2,92 | 2,93 | -3,93% | 13.734,00 |
| 22.07.2026 | 3,10 | 3,10 | 3,01 | 3,05 | 0,99% | 7.027,00 |
| 21.07.2026 | 3,08 | 3,08 | 3,00 | 3,02 | -1,95% | 4.874,00 |
| 20.07.2026 | 3,09 | 3,16 | 3,00 | 3,08 | -1,28% | 3.930,00 |
| 17.07.2026 | 3,11 | 3,13 | 3,00 | 3,12 | 0,97% | 12.867,00 |
| 16.07.2026 | 3,05 | 3,15 | 3,00 | 3,09 | 1,31% | 23.583,00 |
| 15.07.2026 | 2,93 | 3,05 | 2,93 | 3,05 | 2,35% | 28.510,00 |
| 14.07.2026 | 2,96 | 3,05 | 2,95 | 2,98 | 0,85% | 9.253,00 |
| 13.07.2026 | 2,96 | 2,98 | 2,91 | 2,96 | -0,17% | 6.918,00 |
| 10.07.2026 | 3,14 | 3,14 | 2,96 | 2,96 | -4,21% | 3.306,00 |
| 09.07.2026 | 3,05 | 3,29 | 2,95 | 3,09 | 0,98% | 9.964,00 |
| 08.07.2026 | 3,07 | 3,20 | 3,00 | 3,06 | 0,99% | 9.499,00 |
| 07.07.2026 | 3,20 | 3,23 | 3,00 | 3,03 | -3,50% | 15.947,00 |
| 06.07.2026 | 3,10 | 3,31 | 3,10 | 3,14 | 2,61% | 21.713,00 |
| 02.07.2026 | 3,13 | 3,19 | 3,03 | 3,06 | -0,97% | 11.386,00 |
| 01.07.2026 | 3,19 | 3,29 | 3,03 | 3,09 | -3,13% | 24.038,00 |
| 30.06.2026 | 3,26 | 3,33 | 3,18 | 3,19 | -0,62% | 11.765,00 |
| 29.06.2026 | 3,05 | 3,44 | 3,05 | 3,21 | 6,64% | 15.950,00 |
| 26.06.2026 | 3,02 | 3,07 | 2,93 | 3,01 | -1,95% | 21.505,00 |
| 25.06.2026 | 3,20 | 3,21 | 3,05 | 3,07 | -2,23% | 10.484,00 |
| 24.06.2026 | 3,09 | 3,15 | 3,07 | 3,14 | 2,61% | 13.080,00 |
| 23.06.2026 | 3,11 | 3,25 | 3,06 | 3,06 | -1,61% | 21.331,00 |
| 22.06.2026 | 2,99 | 3,32 | 2,99 | 3,11 | 7,24% | 18.150,00 |
| 18.06.2026 | 3,07 | 3,30 | 2,90 | 2,90 | -11,59% | 29.194,00 |
| 17.06.2026 | 3,29 | 3,42 | 3,18 | 3,28 | -0,91% | 5.954,00 |
| 16.06.2026 | 3,44 | 3,46 | 3,30 | 3,31 | -2,22% | 17.017,00 |
| 15.06.2026 | 3,36 | 3,41 | 3,29 | 3,39 | -0,15% | 4.363,00 |
| 12.06.2026 | 3,51 | 3,52 | 3,35 | 3,39 | -3,69% | 6.289,00 |
| 11.06.2026 | 3,41 | 3,52 | 3,41 | 3,52 | 1,59% | 4.961,00 |
| 10.06.2026 | 3,53 | 3,53 | 3,43 | 3,47 | -1,84% | 17.752,00 |
| 09.06.2026 | 3,54 | 3,62 | 3,50 | 3,53 | 0,00% | 4.428,00 |
| 08.06.2026 | 3,58 | 3,66 | 3,52 | 3,53 | -1,40% | 15.211,00 |
| 05.06.2026 | 3,60 | 3,60 | 3,50 | 3,58 | 0,00% | 3.921,00 |
| 04.06.2026 | 3,51 | 3,58 | 3,51 | 3,58 | 1,99% | 10.603,00 |
| 03.06.2026 | 3,55 | 3,55 | 3,46 | 3,51 | -1,13% | 7.116,00 |
| 02.06.2026 | 3,56 | 3,60 | 3,40 | 3,55 | 1,43% | 16.189,00 |
| 01.06.2026 | 3,54 | 3,63 | 3,42 | 3,50 | 0,29% | 9.308,00 |
| 29.05.2026 | 3,61 | 3,69 | 3,42 | 3,49 | -4,25% | 17.892,00 |
| 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 |