46,542$
1,69%
Echtzeit-Aktienkurs National Beverage Corp.
Bid:
Ask:
Aktienkurse zur National Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 43,47 | 43,63 | 43,08 | 43,46 | -0,14% | 127.895,00 |
| 25.04.2025 | 43,75 | 43,75 | 42,66 | 43,52 | -1,05% | 142.712,00 |
| 24.04.2025 | 43,74 | 44,06 | 43,16 | 43,98 | 0,23% | 129.323,00 |
| 23.04.2025 | 44,69 | 44,85 | 43,66 | 43,88 | -1,88% | 159.412,00 |
| 22.04.2025 | 43,62 | 44,77 | 43,37 | 44,72 | 3,09% | 174.257,00 |
| 21.04.2025 | 43,51 | 43,70 | 42,90 | 43,38 | -0,30% | 180.648,00 |
| 17.04.2025 | 43,09 | 43,63 | 43,07 | 43,51 | 0,88% | 167.839,00 |
| 16.04.2025 | 43,71 | 43,71 | 42,86 | 43,13 | -0,62% | 164.832,00 |
| 15.04.2025 | 43,86 | 43,90 | 43,18 | 43,40 | -1,12% | 161.499,00 |
| 14.04.2025 | 44,01 | 44,34 | 43,61 | 43,89 | -0,77% | 132.991,00 |
| 11.04.2025 | 44,16 | 44,67 | 43,22 | 44,23 | 0,82% | 165.504,00 |
| 10.04.2025 | 42,55 | 44,29 | 42,44 | 43,87 | 2,19% | 200.135,00 |
| 09.04.2025 | 41,22 | 44,39 | 41,22 | 42,93 | 3,62% | 241.311,00 |
| 08.04.2025 | 42,19 | 43,02 | 41,02 | 41,43 | -1,87% | 305.902,00 |
| 07.04.2025 | 41,88 | 43,02 | 41,20 | 42,22 | -1,12% | 313.340,00 |
| 04.04.2025 | 41,75 | 43,17 | 41,14 | 42,70 | 2,10% | 328.564,00 |
| 03.04.2025 | 41,52 | 43,15 | 41,50 | 41,82 | 0,29% | 307.594,00 |
| 02.04.2025 | 42,20 | 42,20 | 41,16 | 41,70 | -1,47% | 161.123,00 |
| 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 |