42,360$
-0,31%
Echtzeit-Aktienkurs National Beverage Corp
Bid:
Ask:
Aktienkurse zur National Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 42,49 | 42,53 | 42,14 | 42,28 | -0,49% | 133.464,00 |
| 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 |
| 05.11.2024 | 47,53 | 48,16 | 47,17 | 47,93 | 0,48% | 160.439,00 |
| 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 |