37,975$
-1,61%
Echtzeit-Aktienkurs National Beverage Corp.
Bid:
Ask:
Aktienkurse zur National Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 38,57 | 38,57 | 37,87 | 38,04 | -1,37% | 460.268,00 |
| 18.09.2025 | 38,16 | 38,81 | 38,16 | 38,57 | 0,44% | 214.719,00 |
| 17.09.2025 | 38,70 | 38,87 | 38,27 | 38,40 | -0,36% | 236.289,00 |
| 16.09.2025 | 38,46 | 38,61 | 38,14 | 38,54 | -0,21% | 341.793,00 |
| 15.09.2025 | 38,96 | 38,96 | 38,19 | 38,62 | -1,43% | 447.484,00 |
| 12.09.2025 | 40,45 | 40,65 | 39,14 | 39,18 | -2,90% | 337.277,00 |
| 11.09.2025 | 39,25 | 40,41 | 39,24 | 40,35 | 2,67% | 329.374,00 |
| 10.09.2025 | 39,58 | 39,58 | 38,67 | 39,30 | 0,00% | 260.689,00 |
| 09.09.2025 | 39,74 | 39,74 | 39,19 | 39,30 | -1,11% | 194.602,00 |
| 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% | 266.148,00 |
| 04.09.2025 | 41,19 | 41,77 | 40,47 | 41,33 | 0,02% | 201.372,00 |
| 03.09.2025 | 40,82 | 41,35 | 40,57 | 41,32 | 0,51% | 189.021,00 |
| 02.09.2025 | 42,05 | 42,22 | 41,00 | 41,11 | -2,24% | 227.235,00 |
| 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% | 127.384,00 |
| 27.08.2025 | 42,39 | 42,80 | 42,02 | 42,25 | -0,49% | 157.436,00 |
| 26.08.2025 | 43,26 | 43,54 | 42,25 | 42,46 | -2,10% | 226.719,00 |
| 25.08.2025 | 46,58 | 46,58 | 43,03 | 43,37 | -7,23% | 323.807,00 |
| 22.08.2025 | 45,13 | 46,92 | 45,13 | 46,75 | 4,19% | 183.478,00 |
| 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% | 122.512,00 |
| 18.08.2025 | 44,97 | 45,46 | 44,25 | 44,41 | -0,83% | 160.679,00 |
| 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% | 121.939,00 |
| 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% | 127.505,00 |
| 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% | 147.925,00 |
| 04.08.2025 | 46,18 | 47,15 | 46,02 | 47,00 | 1,47% | 113.617,00 |
| 01.08.2025 | 46,02 | 46,43 | 45,43 | 46,32 | 1,07% | 195.154,00 |
| 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% | 161.864,00 |
| 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% | 138.751,00 |
| 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% | 107.473,00 |
| 18.07.2025 | 46,83 | 47,21 | 46,22 | 46,32 | -1,32% | 182.081,00 |
| 17.07.2025 | 46,48 | 47,15 | 46,19 | 46,94 | 1,71% | 208.255,00 |
| 16.07.2025 | 45,07 | 46,22 | 44,79 | 46,15 | 2,65% | 187.895,00 |
| 15.07.2025 | 44,15 | 45,19 | 43,74 | 44,96 | 2,04% | 177.565,00 |
| 14.07.2025 | 44,28 | 44,32 | 43,79 | 44,06 | -0,47% | 142.984,00 |
| 11.07.2025 | 44,78 | 44,78 | 44,03 | 44,27 | -1,58% | 140.633,00 |
| 10.07.2025 | 44,70 | 45,50 | 44,00 | 44,98 | 0,22% | 158.856,00 |
| 09.07.2025 | 45,43 | 45,43 | 44,33 | 44,88 | -1,56% | 192.254,00 |
| 08.07.2025 | 46,49 | 46,91 | 44,44 | 45,59 | -2,27% | 280.865,00 |
| 07.07.2025 | 46,76 | 47,89 | 46,58 | 46,65 | -0,55% | 287.023,00 |
| 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% | 182.097,00 |
| 01.07.2025 | 43,41 | 45,61 | 43,31 | 45,02 | 4,12% | 243.671,00 |
| 30.06.2025 | 42,50 | 43,44 | 42,50 | 43,24 | 2,01% | 202.838,00 |
| 27.06.2025 | 42,87 | 43,00 | 42,16 | 42,39 | -0,89% | 443.921,00 |
| 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% | 165.970,00 |
| 24.06.2025 | 43,39 | 44,26 | 43,01 | 43,90 | 1,20% | 144.048,00 |
| 23.06.2025 | 42,37 | 43,51 | 42,37 | 43,38 | 2,53% | 212.205,00 |
| 20.06.2025 | 44,27 | 44,93 | 42,18 | 42,31 | -3,86% | 492.596,00 |
| 18.06.2025 | 43,83 | 44,26 | 43,58 | 44,01 | 0,69% | 137.396,00 |
| 17.06.2025 | 44,56 | 44,84 | 43,66 | 43,71 | -2,32% | 190.265,00 |
| 16.06.2025 | 44,99 | 45,33 | 44,64 | 44,75 | -0,13% | 115.548,00 |
| 13.06.2025 | 45,50 | 46,35 | 44,75 | 44,81 | -2,01% | 99.737,00 |
| 12.06.2025 | 45,82 | 45,82 | 44,89 | 45,73 | -0,24% | 118.717,00 |
| 11.06.2025 | 46,41 | 46,41 | 45,80 | 45,84 | -1,08% | 101.436,00 |
| 10.06.2025 | 46,33 | 46,63 | 45,76 | 46,34 | 0,09% | 112.783,00 |
| 09.06.2025 | 46,61 | 46,99 | 45,71 | 46,30 | -0,52% | 183.351,00 |
| 06.06.2025 | 46,06 | 46,55 | 45,58 | 46,54 | 1,68% | 137.150,00 |
| 05.06.2025 | 45,80 | 45,97 | 45,27 | 45,77 | -0,30% | 143.644,00 |
| 04.06.2025 | 45,97 | 46,36 | 44,70 | 45,91 | 0,02% | 134.216,00 |
| 03.06.2025 | 45,37 | 45,93 | 44,80 | 45,90 | 0,92% | 134.914,00 |
| 02.06.2025 | 45,03 | 45,54 | 44,47 | 45,48 | 0,55% | 152.730,00 |
| 30.05.2025 | 44,96 | 45,43 | 44,69 | 45,23 | 0,87% | 213.439,00 |
| 29.05.2025 | 43,96 | 44,99 | 43,62 | 44,84 | 1,98% | 100.069,00 |
| 28.05.2025 | 44,07 | 44,39 | 43,72 | 43,97 | -0,57% | 120.934,00 |
| 27.05.2025 | 44,24 | 44,34 | 43,95 | 44,22 | 0,61% | 114.725,00 |
| 23.05.2025 | 44,23 | 44,47 | 43,50 | 43,95 | -0,92% | 128.679,00 |
| 22.05.2025 | 44,98 | 45,21 | 44,33 | 44,36 | -2,12% | 146.499,00 |
| 21.05.2025 | 45,36 | 45,49 | 44,92 | 45,32 | -0,61% | 179.281,00 |
| 20.05.2025 | 44,87 | 45,66 | 44,80 | 45,60 | 1,31% | 142.162,00 |
| 19.05.2025 | 44,83 | 45,23 | 44,50 | 45,01 | 0,29% | 119.384,00 |
| 16.05.2025 | 44,46 | 44,94 | 44,32 | 44,88 | 0,90% | 170.448,00 |
| 15.05.2025 | 43,38 | 44,55 | 43,29 | 44,48 | 3,11% | 151.771,00 |
| 14.05.2025 | 43,51 | 44,11 | 42,69 | 43,14 | -0,94% | 190.703,00 |
| 13.05.2025 | 44,07 | 44,20 | 43,36 | 43,55 | -0,89% | 120.049,00 |
| 12.05.2025 | 43,72 | 44,09 | 43,10 | 43,94 | 0,92% | 221.070,00 |
| 09.05.2025 | 43,59 | 43,89 | 43,38 | 43,54 | -0,59% | 128.471,00 |
| 08.05.2025 | 43,53 | 44,05 | 42,98 | 43,80 | 0,39% | 185.157,00 |
| 07.05.2025 | 44,00 | 44,32 | 43,45 | 43,63 | -0,41% | 204.198,00 |
| 06.05.2025 | 43,80 | 44,06 | 43,23 | 43,81 | 0,02% | 211.302,00 |
| 05.05.2025 | 43,30 | 43,96 | 42,29 | 43,80 | 1,65% | 212.113,00 |
| 02.05.2025 | 43,08 | 43,45 | 42,88 | 43,09 | -0,32% | 129.762,00 |
| 01.05.2025 | 44,00 | 44,00 | 42,99 | 43,23 | -2,64% | 137.474,00 |
| 30.04.2025 | 44,00 | 44,75 | 43,40 | 44,40 | 1,19% | 226.189,00 |
| 29.04.2025 | 43,41 | 43,94 | 43,13 | 43,88 | 0,97% | 177.834,00 |