47,502$
-0,42%
Echtzeit-Aktienkurs National Beverage Corp.
Bid:
Ask:
Aktienkurse zur National Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 47,68 | 48,21 | 47,27 | 47,48 | -0,46% | - |
| 04.11.2024 | 45,57 | 47,82 | 45,57 | 47,70 | 4,22% | 195.576,00 |
| 01.11.2024 | 45,40 | 45,79 | 45,25 | 45,77 | 1,28% | 149.031,00 |
| 31.10.2024 | 44,99 | 45,38 | 44,90 | 45,19 | 0,00% | 121.518,00 |
| 30.10.2024 | 45,23 | 45,74 | 45,11 | 45,19 | -0,24% | 76.272,00 |
| 29.10.2024 | 45,43 | 45,48 | 45,06 | 45,30 | -0,83% | 77.955,00 |
| 28.10.2024 | 45,70 | 45,99 | 45,59 | 45,68 | 0,75% | 78.843,00 |
| 25.10.2024 | 45,84 | 46,15 | 45,28 | 45,34 | -0,74% | 71.167,00 |
| 24.10.2024 | 45,38 | 46,12 | 45,38 | 45,68 | 0,48% | 87.978,00 |
| 23.10.2024 | 45,34 | 45,69 | 44,95 | 45,46 | -0,39% | 105.417,00 |
| 22.10.2024 | 45,84 | 46,06 | 45,23 | 45,64 | -0,89% | 59.085,00 |
| 21.10.2024 | 45,93 | 46,29 | 45,61 | 46,05 | 0,30% | 107.526,00 |
| 18.10.2024 | 46,73 | 46,73 | 45,60 | 45,91 | -1,80% | 131.509,00 |
| 17.10.2024 | 46,31 | 46,87 | 45,88 | 46,75 | 1,15% | 112.324,00 |
| 16.10.2024 | 46,08 | 46,82 | 46,08 | 46,22 | 0,50% | 121.570,00 |
| 15.10.2024 | 45,59 | 46,74 | 45,59 | 45,99 | 0,66% | 154.900,00 |
| 14.10.2024 | 45,25 | 45,80 | 45,11 | 45,69 | 1,06% | 129.309,00 |
| 11.10.2024 | 44,79 | 45,38 | 44,69 | 45,21 | 1,14% | 108.161,00 |
| 10.10.2024 | 44,69 | 44,99 | 44,43 | 44,70 | -0,67% | 176.664,00 |
| 09.10.2024 | 44,70 | 45,41 | 44,43 | 45,00 | 0,76% | 133.500,00 |
| 08.10.2024 | 44,75 | 45,00 | 44,28 | 44,66 | -0,42% | 142.146,00 |
| 07.10.2024 | 45,23 | 45,33 | 44,48 | 44,85 | -1,08% | 265.910,00 |
| 04.10.2024 | 45,45 | 45,90 | 44,96 | 45,34 | 0,20% | 125.743,00 |
| 03.10.2024 | 45,79 | 46,21 | 44,98 | 45,25 | -1,80% | 140.469,00 |
| 02.10.2024 | 47,22 | 47,22 | 46,06 | 46,08 | -2,62% | 149.712,00 |
| 01.10.2024 | 46,95 | 47,37 | 46,57 | 47,32 | 0,81% | 230.602,00 |
| 30.09.2024 | 46,56 | 47,06 | 46,41 | 46,94 | 0,77% | 175.457,00 |
| 27.09.2024 | 46,13 | 47,68 | 46,13 | 46,58 | 1,70% | 170.801,00 |
| 26.09.2024 | 45,93 | 46,50 | 45,68 | 45,80 | 0,59% | 154.264,00 |
| 25.09.2024 | 45,59 | 46,03 | 45,02 | 45,53 | -0,13% | 156.755,00 |
| 24.09.2024 | 45,92 | 46,37 | 45,57 | 45,59 | -1,06% | 134.366,00 |
| 23.09.2024 | 46,22 | 46,45 | 45,88 | 46,08 | -0,52% | 136.618,00 |
| 20.09.2024 | 46,71 | 47,30 | 46,22 | 46,32 | -0,79% | 560.506,00 |
| 19.09.2024 | 46,97 | 46,97 | 45,85 | 46,69 | 0,91% | 155.971,00 |
| 18.09.2024 | 45,50 | 46,95 | 45,28 | 46,27 | 1,36% | 178.890,00 |
| 17.09.2024 | 44,82 | 46,05 | 44,79 | 45,65 | 2,56% | 172.022,00 |
| 16.09.2024 | 44,68 | 44,91 | 43,99 | 44,51 | 0,04% | 153.333,00 |
| 13.09.2024 | 44,64 | 44,94 | 44,30 | 44,49 | 0,32% | 98.184,00 |
| 12.09.2024 | 44,55 | 44,71 | 43,95 | 44,35 | 0,05% | 124.405,00 |
| 11.09.2024 | 44,39 | 44,69 | 43,83 | 44,33 | -0,65% | 152.645,00 |
| 10.09.2024 | 44,49 | 45,08 | 44,06 | 44,62 | -0,47% | 205.747,00 |
| 09.09.2024 | 44,63 | 45,14 | 43,87 | 44,83 | -0,49% | 187.155,00 |
| 06.09.2024 | 44,46 | 45,19 | 44,04 | 45,05 | 0,47% | 288.076,00 |
| 05.09.2024 | 46,16 | 46,36 | 44,65 | 44,84 | -2,75% | 235.153,00 |
| 04.09.2024 | 45,88 | 46,51 | 45,67 | 46,11 | -0,11% | 209.723,00 |
| 03.09.2024 | 45,05 | 46,18 | 44,95 | 46,16 | 2,21% | 255.163,00 |
| 30.08.2024 | 45,01 | 45,40 | 44,96 | 45,16 | 0,36% | 147.953,00 |
| 29.08.2024 | 45,58 | 45,59 | 44,96 | 45,00 | -0,95% | 152.662,00 |
| 28.08.2024 | 45,20 | 45,55 | 44,64 | 45,43 | 0,66% | 206.744,00 |
| 27.08.2024 | 45,54 | 45,74 | 45,13 | 45,13 | -0,99% | 114.469,00 |
| 26.08.2024 | 45,99 | 46,16 | 45,50 | 45,58 | -0,57% | 136.802,00 |
| 23.08.2024 | 45,57 | 46,14 | 45,18 | 45,84 | 1,46% | 175.024,00 |
| 22.08.2024 | 45,82 | 45,91 | 44,92 | 45,18 | -1,25% | 116.554,00 |
| 21.08.2024 | 45,85 | 46,03 | 45,63 | 45,75 | 0,11% | 103.587,00 |
| 20.08.2024 | 46,00 | 46,08 | 45,60 | 45,70 | -0,65% | 108.109,00 |
| 19.08.2024 | 45,87 | 46,44 | 45,87 | 46,00 | 0,17% | 93.811,00 |
| 16.08.2024 | 45,97 | 46,25 | 45,44 | 45,92 | -0,11% | 186.701,00 |
| 15.08.2024 | 46,02 | 46,45 | 45,77 | 45,97 | 1,19% | 123.453,00 |
| 14.08.2024 | 45,83 | 45,97 | 45,24 | 45,43 | -0,53% | 143.257,00 |
| 13.08.2024 | 45,71 | 45,82 | 45,12 | 45,67 | 0,62% | 156.025,00 |
| 12.08.2024 | 46,70 | 46,76 | 45,38 | 45,39 | -3,05% | 144.450,00 |
| 09.08.2024 | 46,48 | 47,13 | 46,11 | 46,82 | 0,19% | 166.419,00 |
| 08.08.2024 | 46,37 | 47,15 | 46,34 | 46,73 | 0,69% | 163.726,00 |
| 07.08.2024 | 47,03 | 47,76 | 46,33 | 46,41 | -0,90% | 144.526,00 |
| 06.08.2024 | 46,50 | 47,73 | 46,50 | 46,83 | 0,69% | 194.692,00 |
| 05.08.2024 | 48,02 | 48,13 | 46,36 | 46,51 | -4,98% | 164.764,00 |
| 02.08.2024 | 48,01 | 49,31 | 48,01 | 48,95 | 0,79% | 189.258,00 |
| 01.08.2024 | 49,09 | 49,56 | 48,00 | 48,57 | -0,46% | 196.149,00 |
| 31.07.2024 | 48,75 | 50,02 | 48,12 | 48,79 | 0,60% | 191.439,00 |
| 30.07.2024 | 48,91 | 48,91 | 47,86 | 48,50 | -0,35% | 183.843,00 |
| 29.07.2024 | 49,85 | 50,17 | 48,63 | 48,67 | -2,62% | 135.229,00 |
| 26.07.2024 | 49,64 | 50,05 | 49,16 | 49,98 | 1,13% | 158.783,00 |
| 25.07.2024 | 49,29 | 50,18 | 49,02 | 49,42 | 0,98% | 235.863,00 |
| 24.07.2024 | 49,75 | 49,77 | 48,90 | 48,94 | -1,25% | 132.152,00 |
| 23.07.2024 | 49,97 | 50,83 | 49,47 | 49,56 | -0,48% | 244.110,00 |
| 22.07.2024 | 51,00 | 51,00 | 49,75 | 49,80 | -1,78% | 169.669,00 |
| 19.07.2024 | 51,51 | 51,70 | 50,53 | 50,70 | -1,27% | 153.939,00 |
| 18.07.2024 | 51,61 | 52,17 | 51,26 | 51,35 | -0,41% | 181.433,00 |
| 17.07.2024 | 51,45 | 53,01 | 51,45 | 51,56 | -0,44% | 274.578,00 |
| 16.07.2024 | 50,84 | 51,86 | 50,54 | 51,79 | 2,64% | 236.607,00 |
| 15.07.2024 | 51,18 | 51,21 | 50,25 | 50,46 | -0,73% | 230.575,00 |
| 12.07.2024 | 50,35 | 51,24 | 50,35 | 50,83 | 1,48% | 183.944,00 |
| 11.07.2024 | 50,36 | 50,73 | 49,58 | 50,09 | 0,48% | 193.213,00 |
| 10.07.2024 | 51,00 | 51,00 | 49,30 | 49,85 | -1,50% | 252.746,00 |
| 09.07.2024 | 51,97 | 52,26 | 50,42 | 50,61 | -3,06% | 227.627,00 |
| 08.07.2024 | 52,56 | 52,98 | 52,03 | 52,21 | -0,80% | 257.719,00 |
| 05.07.2024 | 51,39 | 52,80 | 51,24 | 52,63 | 1,94% | 344.484,00 |
| 03.07.2024 | 52,92 | 53,17 | 51,62 | 51,63 | -2,29% | 245.357,00 |
| 02.07.2024 | 53,15 | 53,48 | 52,43 | 52,84 | 0,08% | 324.853,00 |
| 01.07.2024 | 51,24 | 53,05 | 51,04 | 52,80 | 3,04% | 466.692,00 |
| 28.06.2024 | 50,92 | 52,30 | 50,28 | 51,24 | 1,07% | 896.086,00 |
| 27.06.2024 | 45,16 | 51,16 | 44,81 | 50,70 | 14,91% | 885.574,00 |
| 26.06.2024 | 44,28 | 44,68 | 43,62 | 44,12 | -1,61% | 199.975,00 |
| 25.06.2024 | 44,77 | 44,96 | 42,85 | 44,84 | 0,76% | 377.695,00 |
| 24.06.2024 | 45,20 | 45,73 | 44,43 | 44,50 | -8,61% | 259.480,00 |
| 21.06.2024 | 48,13 | 48,81 | 47,52 | 48,69 | 1,23% | 547.317,00 |
| 20.06.2024 | 48,81 | 49,64 | 47,88 | 48,10 | -2,18% | 388.452,00 |
| 18.06.2024 | 49,20 | 50,13 | 49,12 | 49,17 | -0,38% | 320.456,00 |
| 17.06.2024 | 48,25 | 49,48 | 47,86 | 49,36 | 2,73% | 231.447,00 |
| 14.06.2024 | 47,90 | 48,67 | 47,35 | 48,05 | 0,36% | 175.571,00 |