42,193$
-0,30%
Echtzeit-Aktienkurs National Beverage Corp.
Bid:
Ask:
Aktienkurse zur National Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 41,69 | 42,35 | 41,27 | 42,32 | 1,95% | 207.164,00 |
| 31.03.2025 | 41,80 | 42,45 | 41,51 | 41,51 | -0,91% | 226.434,00 |
| 28.03.2025 | 41,47 | 41,93 | 41,14 | 41,89 | 1,23% | 198.426,00 |
| 27.03.2025 | 40,67 | 41,46 | 40,52 | 41,38 | 2,25% | 188.471,00 |
| 26.03.2025 | 40,35 | 40,65 | 40,08 | 40,47 | 0,72% | 137.171,00 |
| 25.03.2025 | 40,00 | 40,26 | 39,73 | 40,18 | -0,45% | 148.069,00 |
| 24.03.2025 | 39,24 | 40,46 | 38,97 | 40,36 | 3,28% | 237.380,00 |
| 21.03.2025 | 39,70 | 39,76 | 38,90 | 39,08 | -1,69% | 445.196,00 |
| 20.03.2025 | 39,90 | 40,13 | 39,54 | 39,75 | -0,70% | 101.287,00 |
| 19.03.2025 | 40,43 | 40,46 | 39,10 | 40,03 | -1,74% | 197.692,00 |
| 18.03.2025 | 40,68 | 41,15 | 40,13 | 40,74 | -0,37% | 193.501,00 |
| 17.03.2025 | 39,93 | 41,30 | 39,93 | 40,89 | 1,92% | 184.100,00 |
| 14.03.2025 | 40,40 | 40,94 | 39,95 | 40,12 | -1,13% | 153.463,00 |
| 13.03.2025 | 40,87 | 41,14 | 40,47 | 40,58 | -0,42% | 186.915,00 |
| 12.03.2025 | 41,84 | 41,84 | 40,00 | 40,75 | -3,25% | 218.708,00 |
| 11.03.2025 | 42,56 | 42,56 | 41,72 | 42,12 | -1,03% | 236.272,00 |
| 10.03.2025 | 40,95 | 43,04 | 40,49 | 42,56 | 4,14% | 353.515,00 |
| 07.03.2025 | 41,17 | 41,85 | 38,51 | 40,87 | -1,07% | 546.706,00 |
| 06.03.2025 | 40,67 | 41,46 | 40,39 | 41,31 | 1,92% | 245.745,00 |
| 05.03.2025 | 40,20 | 40,94 | 40,20 | 40,53 | 0,77% | 176.552,00 |
| 04.03.2025 | 40,34 | 41,53 | 40,18 | 40,22 | -0,47% | 193.437,00 |
| 03.03.2025 | 39,71 | 40,51 | 39,59 | 40,41 | 1,46% | 198.463,00 |
| 28.02.2025 | 39,85 | 39,99 | 39,04 | 39,83 | 0,63% | 260.849,00 |
| 27.02.2025 | 39,65 | 39,68 | 38,25 | 39,58 | -1,57% | 246.539,00 |
| 26.02.2025 | 41,70 | 41,77 | 40,07 | 40,21 | -4,12% | 158.174,00 |
| 25.02.2025 | 41,25 | 42,00 | 41,01 | 41,94 | 2,29% | 205.778,00 |
| 24.02.2025 | 40,69 | 41,71 | 40,69 | 41,00 | 0,79% | 277.366,00 |
| 21.02.2025 | 39,51 | 40,70 | 39,46 | 40,68 | 3,72% | 363.028,00 |
| 20.02.2025 | 39,01 | 39,39 | 38,96 | 39,22 | 0,05% | 122.541,00 |
| 19.02.2025 | 38,92 | 39,33 | 38,68 | 39,20 | 0,64% | 143.960,00 |
| 18.02.2025 | 39,32 | 39,67 | 38,70 | 38,95 | -1,40% | 196.836,00 |
| 17.02.2025 | 39,49 | 39,50 | 39,49 | 39,50 | 0,01% | - |
| 14.02.2025 | 39,72 | 40,07 | 39,26 | 39,50 | -0,30% | 98.927,00 |
| 13.02.2025 | 39,73 | 39,94 | 39,47 | 39,62 | 0,28% | 185.267,00 |
| 12.02.2025 | 39,50 | 39,83 | 39,34 | 39,51 | -0,90% | 140.526,00 |
| 11.02.2025 | 40,21 | 40,44 | 39,77 | 39,87 | -0,97% | 144.886,00 |
| 10.02.2025 | 40,25 | 40,84 | 40,08 | 40,26 | 0,05% | 164.669,00 |
| 07.02.2025 | 39,99 | 40,41 | 39,88 | 40,24 | 0,12% | 154.358,00 |
| 06.02.2025 | 40,54 | 40,83 | 39,91 | 40,19 | -0,40% | 162.243,00 |
| 05.02.2025 | 40,31 | 40,53 | 40,17 | 40,35 | 0,10% | 116.608,00 |
| 04.02.2025 | 40,89 | 41,06 | 40,31 | 40,31 | -1,90% | 146.527,00 |
| 03.02.2025 | 41,63 | 42,03 | 41,06 | 41,09 | -2,28% | 169.807,00 |
| 31.01.2025 | 42,03 | 42,53 | 41,81 | 42,05 | -0,31% | 184.738,00 |
| 30.01.2025 | 42,55 | 42,88 | 42,01 | 42,18 | -0,24% | 136.713,00 |
| 29.01.2025 | 42,49 | 42,53 | 42,14 | 42,28 | -0,49% | 133.465,00 |
| 28.01.2025 | 42,77 | 43,34 | 42,37 | 42,49 | -1,00% | 156.903,00 |
| 27.01.2025 | 42,35 | 43,50 | 42,25 | 42,92 | 1,59% | 165.543,00 |
| 24.01.2025 | 41,81 | 42,31 | 41,63 | 42,25 | 0,72% | 190.741,00 |
| 23.01.2025 | 42,22 | 42,27 | 41,76 | 41,95 | -1,15% | 171.247,00 |
| 22.01.2025 | 42,79 | 42,89 | 41,98 | 42,44 | -1,05% | 148.080,00 |
| 21.01.2025 | 42,60 | 43,25 | 42,42 | 42,89 | 0,92% | 300.938,00 |
| 17.01.2025 | 43,14 | 43,24 | 42,48 | 42,50 | -0,91% | 196.150,00 |
| 16.01.2025 | 42,50 | 43,20 | 42,29 | 42,89 | 0,42% | 205.748,00 |
| 15.01.2025 | 43,77 | 43,90 | 42,67 | 42,71 | -1,88% | 170.722,00 |
| 14.01.2025 | 43,71 | 43,76 | 43,12 | 43,53 | -0,34% | 140.694,00 |
| 13.01.2025 | 42,78 | 43,96 | 42,62 | 43,68 | 2,10% | 197.117,00 |
| 10.01.2025 | 43,04 | 43,38 | 42,10 | 42,78 | -1,81% | 179.270,00 |
| 08.01.2025 | 42,82 | 43,73 | 42,69 | 43,57 | 1,61% | 145.543,00 |
| 07.01.2025 | 42,51 | 43,01 | 42,49 | 42,88 | 0,82% | 215.626,00 |
| 06.01.2025 | 43,00 | 43,23 | 42,36 | 42,53 | -1,16% | 197.461,00 |
| 03.01.2025 | 42,40 | 43,16 | 42,08 | 43,03 | 1,49% | 142.506,00 |
| 02.01.2025 | 42,62 | 42,98 | 42,19 | 42,40 | -0,63% | 177.480,00 |
| 31.12.2024 | 42,55 | 42,80 | 42,18 | 42,67 | 0,40% | 162.744,00 |
| 30.12.2024 | 42,92 | 43,17 | 42,29 | 42,50 | -0,98% | 181.173,00 |
| 27.12.2024 | 43,72 | 44,37 | 42,81 | 42,92 | -2,08% | 134.695,00 |
| 26.12.2024 | 44,10 | 44,10 | 43,55 | 43,83 | -0,45% | 119.627,00 |
| 24.12.2024 | 44,43 | 44,95 | 43,90 | 44,03 | -0,74% | 69.281,00 |
| 23.12.2024 | 45,31 | 45,35 | 44,17 | 44,36 | -2,23% | 140.450,00 |
| 20.12.2024 | 45,58 | 45,96 | 45,19 | 45,37 | -1,15% | 421.557,00 |
| 19.12.2024 | 46,04 | 46,49 | 45,58 | 45,90 | 0,11% | 170.088,00 |
| 18.12.2024 | 46,83 | 46,95 | 45,73 | 45,85 | -1,44% | 179.196,00 |
| 17.12.2024 | 45,95 | 47,31 | 45,95 | 46,52 | 0,28% | 278.168,00 |
| 16.12.2024 | 46,74 | 47,06 | 46,22 | 46,39 | -0,64% | 163.092,00 |
| 13.12.2024 | 46,66 | 47,25 | 46,33 | 46,69 | -0,64% | 102.028,00 |
| 12.12.2024 | 46,95 | 47,35 | 46,62 | 46,99 | 0,38% | 108.922,00 |
| 11.12.2024 | 47,94 | 48,50 | 46,76 | 46,81 | -1,60% | 147.304,00 |
| 10.12.2024 | 48,51 | 48,51 | 46,80 | 47,57 | -1,45% | 151.735,00 |
| 09.12.2024 | 47,14 | 49,95 | 46,50 | 48,27 | 4,21% | 250.325,00 |
| 06.12.2024 | 45,76 | 47,40 | 44,01 | 46,32 | -6,54% | 405.661,00 |
| 05.12.2024 | 49,97 | 50,51 | 49,46 | 49,56 | -0,36% | 109.648,00 |
| 04.12.2024 | 49,41 | 49,84 | 49,14 | 49,74 | 0,44% | 170.635,00 |
| 03.12.2024 | 49,92 | 50,00 | 49,02 | 49,52 | -0,78% | 124.469,00 |
| 02.12.2024 | 49,50 | 50,07 | 48,66 | 49,91 | 1,05% | 178.930,00 |
| 29.11.2024 | 49,61 | 49,92 | 49,32 | 49,39 | -0,42% | 86.821,00 |
| 27.11.2024 | 48,87 | 49,80 | 48,87 | 49,60 | 1,49% | 135.545,00 |
| 26.11.2024 | 48,90 | 49,47 | 48,47 | 48,87 | -1,51% | 146.361,00 |
| 25.11.2024 | 48,22 | 50,34 | 48,02 | 49,62 | 3,66% | 215.527,00 |
| 22.11.2024 | 47,83 | 48,22 | 47,40 | 47,87 | 0,74% | 158.424,00 |
| 21.11.2024 | 47,43 | 47,67 | 46,91 | 47,52 | 0,27% | 109.772,00 |
| 20.11.2024 | 47,32 | 47,54 | 46,83 | 47,39 | 0,11% | 120.915,00 |
| 19.11.2024 | 47,15 | 47,68 | 46,33 | 47,34 | 0,04% | 147.806,00 |
| 18.11.2024 | 48,18 | 48,67 | 46,98 | 47,32 | -1,85% | 103.688,00 |
| 15.11.2024 | 48,86 | 48,86 | 47,80 | 48,21 | -0,72% | 160.250,00 |
| 14.11.2024 | 49,81 | 49,82 | 48,30 | 48,56 | -2,20% | 135.062,00 |
| 13.11.2024 | 50,16 | 50,16 | 49,46 | 49,65 | -0,86% | 160.640,00 |
| 12.11.2024 | 49,50 | 50,24 | 49,19 | 50,08 | 0,81% | 117.254,00 |
| 11.11.2024 | 49,49 | 50,48 | 49,42 | 49,68 | 0,73% | 137.028,00 |
| 08.11.2024 | 48,83 | 49,54 | 48,83 | 49,32 | 1,07% | 94.835,00 |
| 07.11.2024 | 48,81 | 49,71 | 48,51 | 48,80 | -0,31% | 163.656,00 |
| 06.11.2024 | 49,35 | 49,83 | 48,05 | 48,95 | 2,13% | 259.579,00 |