284,744$
1,14%
Echtzeit-Aktienkurs Boston Beer Company
Bid:
Ask:
Aktienkurse zur Boston Beer Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 280,44 | 286,94 | 280,36 | 284,35 | 1,00% | 71.946,00 |
| 05.09.2024 | 283,05 | 284,88 | 281,19 | 281,53 | 0,26% | 75.037,00 |
| 04.09.2024 | 278,81 | 282,24 | 277,03 | 280,81 | 0,26% | 107.938,00 |
| 03.09.2024 | 269,47 | 281,19 | 269,47 | 280,07 | 3,07% | 135.427,00 |
| 30.08.2024 | 272,11 | 274,00 | 268,34 | 271,72 | 0,56% | 149.575,00 |
| 29.08.2024 | 274,98 | 274,98 | 269,23 | 270,20 | -1,22% | 125.405,00 |
| 28.08.2024 | 277,27 | 277,77 | 267,42 | 273,53 | -2,18% | 137.709,00 |
| 27.08.2024 | 279,37 | 279,63 | 277,89 | 279,63 | -0,30% | 59.676,00 |
| 26.08.2024 | 282,55 | 286,44 | 280,02 | 280,48 | -0,49% | 82.873,00 |
| 23.08.2024 | 276,81 | 283,68 | 276,50 | 281,86 | 2,54% | 90.699,00 |
| 22.08.2024 | 283,13 | 283,13 | 274,77 | 274,88 | -2,65% | 82.600,00 |
| 21.08.2024 | 281,72 | 283,18 | 279,95 | 282,35 | 0,99% | 75.389,00 |
| 20.08.2024 | 280,29 | 280,46 | 277,33 | 279,58 | -0,38% | 68.484,00 |
| 19.08.2024 | 282,89 | 283,43 | 280,25 | 280,64 | -0,58% | 76.751,00 |
| 16.08.2024 | 279,70 | 282,85 | 278,67 | 282,29 | 0,59% | 103.998,00 |
| 15.08.2024 | 277,20 | 284,39 | 275,45 | 280,64 | 2,96% | 101.237,00 |
| 14.08.2024 | 273,81 | 274,45 | 269,58 | 272,58 | -0,29% | 110.186,00 |
| 13.08.2024 | 264,43 | 275,58 | 264,43 | 273,36 | 2,66% | 127.345,00 |
| 12.08.2024 | 270,26 | 270,26 | 265,30 | 266,27 | -1,83% | 73.343,00 |
| 09.08.2024 | 268,74 | 273,29 | 268,00 | 271,24 | 0,61% | 88.453,00 |
| 08.08.2024 | 265,45 | 270,50 | 264,00 | 269,59 | 1,70% | 77.427,00 |
| 07.08.2024 | 268,96 | 271,69 | 264,81 | 265,09 | -0,38% | 118.850,00 |
| 06.08.2024 | 270,16 | 273,61 | 265,70 | 266,09 | -0,70% | 102.668,00 |
| 05.08.2024 | 272,01 | 273,81 | 267,42 | 267,97 | -4,01% | 147.180,00 |
| 02.08.2024 | 276,77 | 282,14 | 276,27 | 279,17 | 0,75% | 116.103,00 |
| 01.08.2024 | 281,41 | 281,41 | 276,12 | 277,09 | -1,11% | 131.716,00 |
| 31.07.2024 | 282,39 | 285,64 | 279,44 | 280,21 | 0,37% | 131.973,00 |
| 30.07.2024 | 285,07 | 285,84 | 278,98 | 279,19 | -1,59% | 118.711,00 |
| 29.07.2024 | 288,95 | 289,05 | 277,05 | 283,71 | -2,47% | 204.583,00 |
| 26.07.2024 | 262,00 | 295,10 | 262,00 | 290,91 | 7,54% | 358.744,00 |
| 25.07.2024 | 270,19 | 274,99 | 270,19 | 270,52 | -0,49% | 305.409,00 |
| 24.07.2024 | 273,14 | 275,64 | 268,79 | 271,85 | -0,59% | 200.729,00 |
| 23.07.2024 | 275,01 | 277,30 | 273,18 | 273,47 | -0,65% | 143.148,00 |
| 22.07.2024 | 280,00 | 280,00 | 274,81 | 275,26 | -1,44% | 124.326,00 |
| 19.07.2024 | 280,68 | 281,48 | 277,76 | 279,29 | -0,52% | 115.300,00 |
| 18.07.2024 | 286,88 | 292,11 | 280,70 | 280,75 | -2,13% | 129.764,00 |
| 17.07.2024 | 289,40 | 290,58 | 283,76 | 286,85 | -0,16% | 109.295,00 |
| 16.07.2024 | 286,47 | 291,25 | 283,27 | 287,32 | 0,96% | 98.704,00 |
| 15.07.2024 | 289,23 | 289,23 | 282,91 | 284,58 | -1,28% | 74.965,00 |
| 12.07.2024 | 287,54 | 289,81 | 286,11 | 288,27 | 0,05% | 85.043,00 |
| 11.07.2024 | 285,88 | 291,63 | 284,15 | 288,13 | 1,19% | 123.637,00 |
| 10.07.2024 | 289,46 | 290,05 | 281,27 | 284,74 | -1,64% | 116.615,00 |
| 09.07.2024 | 291,45 | 294,64 | 288,75 | 289,50 | -1,04% | 101.500,00 |
| 08.07.2024 | 296,86 | 298,00 | 292,55 | 292,55 | -0,85% | 112.552,00 |
| 05.07.2024 | 294,81 | 296,38 | 293,07 | 295,07 | -0,46% | 111.531,00 |
| 03.07.2024 | 302,35 | 302,59 | 295,91 | 296,44 | -1,49% | 43.145,00 |
| 02.07.2024 | 301,14 | 302,36 | 298,22 | 300,92 | -0,32% | 76.046,00 |
| 01.07.2024 | 304,17 | 305,02 | 299,58 | 301,90 | -1,03% | 111.787,00 |
| 28.06.2024 | 303,82 | 305,24 | 299,20 | 305,05 | 0,89% | 328.420,00 |
| 27.06.2024 | 302,36 | 305,55 | 299,49 | 302,36 | -0,38% | 134.550,00 |
| 26.06.2024 | 299,02 | 303,51 | 299,02 | 303,50 | 0,82% | 111.554,00 |
| 25.06.2024 | 296,51 | 303,70 | 295,17 | 301,03 | 1,04% | 116.516,00 |
| 24.06.2024 | 296,69 | 301,60 | 295,34 | 297,94 | 0,24% | 133.695,00 |
| 21.06.2024 | 294,50 | 298,55 | 294,40 | 297,24 | 0,75% | 289.531,00 |
| 20.06.2024 | 293,62 | 297,79 | 292,64 | 295,04 | -0,18% | 101.937,00 |
| 18.06.2024 | 289,04 | 296,07 | 289,04 | 295,56 | 1,59% | 112.372,00 |
| 17.06.2024 | 284,06 | 292,85 | 284,06 | 290,92 | 2,12% | 109.024,00 |
| 14.06.2024 | 284,46 | 287,64 | 281,95 | 284,87 | -0,50% | 107.306,00 |
| 13.06.2024 | 289,14 | 289,14 | 282,73 | 286,31 | -0,98% | 130.437,00 |
| 12.06.2024 | 287,78 | 289,97 | 284,00 | 289,14 | 1,17% | 110.516,00 |
| 11.06.2024 | 290,16 | 293,41 | 284,11 | 285,79 | -2,06% | 195.970,00 |
| 10.06.2024 | 289,80 | 292,97 | 288,79 | 291,80 | 0,09% | 141.263,00 |
| 07.06.2024 | 292,59 | 294,68 | 288,97 | 291,53 | -1,10% | 110.668,00 |
| 06.06.2024 | 301,28 | 303,77 | 293,75 | 294,78 | -2,36% | 231.064,00 |
| 05.06.2024 | 300,00 | 306,20 | 296,27 | 301,91 | 1,17% | 191.592,00 |
| 04.06.2024 | 302,85 | 304,99 | 291,52 | 298,41 | -1,44% | 334.477,00 |
| 03.06.2024 | 283,01 | 305,20 | 282,85 | 302,76 | -3,48% | 760.166,00 |
| 31.05.2024 | 256,61 | 339,77 | 255,50 | 313,67 | 22,33% | 1.823.005,00 |
| 30.05.2024 | 256,54 | 260,35 | 255,26 | 256,41 | 0,21% | 162.017,00 |
| 29.05.2024 | 257,28 | 263,79 | 255,70 | 255,87 | -1,40% | 203.000,00 |
| 28.05.2024 | 259,63 | 260,47 | 254,40 | 259,51 | -0,48% | 269.766,00 |
| 24.05.2024 | 268,00 | 269,01 | 260,06 | 260,75 | -2,44% | 178.869,00 |
| 23.05.2024 | 267,00 | 268,75 | 264,05 | 267,28 | 0,08% | 157.728,00 |
| 22.05.2024 | 271,16 | 275,30 | 266,48 | 267,07 | -1,66% | 175.742,00 |
| 21.05.2024 | 274,74 | 274,74 | 269,01 | 271,59 | -1,27% | 168.889,00 |
| 20.05.2024 | 279,98 | 282,44 | 272,49 | 275,07 | -1,88% | 219.698,00 |
| 17.05.2024 | 282,00 | 282,04 | 277,00 | 280,33 | -0,69% | 167.870,00 |
| 16.05.2024 | 282,68 | 284,38 | 280,65 | 282,29 | 0,25% | 142.702,00 |
| 15.05.2024 | 286,27 | 286,35 | 280,04 | 281,60 | -1,12% | 208.174,00 |
| 14.05.2024 | 295,00 | 302,61 | 283,22 | 284,78 | 0,34% | 413.378,00 |
| 13.05.2024 | 290,93 | 291,87 | 282,61 | 283,82 | -2,52% | 207.719,00 |
| 10.05.2024 | 284,38 | 298,51 | 283,64 | 291,16 | 2,33% | 492.002,00 |
| 09.05.2024 | 283,06 | 287,44 | 282,34 | 284,53 | 1,03% | 174.634,00 |
| 08.05.2024 | 277,00 | 281,82 | 275,05 | 281,64 | 3,06% | 251.714,00 |
| 07.05.2024 | 269,25 | 273,34 | 264,63 | 273,29 | 1,90% | 251.079,00 |
| 06.05.2024 | 279,07 | 279,97 | 267,08 | 268,20 | -3,27% | 232.705,00 |
| 03.05.2024 | 280,48 | 281,14 | 276,64 | 277,28 | -0,61% | 165.133,00 |
| 02.05.2024 | 277,58 | 281,61 | 277,58 | 278,98 | 0,87% | 132.962,00 |
| 01.05.2024 | 277,99 | 280,62 | 276,00 | 276,57 | -0,66% | 286.140,00 |
| 30.04.2024 | 283,86 | 283,86 | 277,36 | 278,41 | -2,53% | 247.660,00 |
| 29.04.2024 | 285,00 | 288,19 | 282,02 | 285,63 | 0,86% | 334.405,00 |
| 26.04.2024 | 315,00 | 318,00 | 281,52 | 283,20 | -1,42% | 403.746,00 |
| 25.04.2024 | 291,29 | 294,10 | 286,44 | 287,27 | -2,06% | 213.525,00 |
| 24.04.2024 | 285,03 | 293,85 | 284,97 | 293,30 | 2,52% | 172.768,00 |
| 23.04.2024 | 288,38 | 290,00 | 283,40 | 286,10 | -1,07% | 136.835,00 |
| 22.04.2024 | 288,25 | 290,45 | 286,86 | 289,18 | 0,77% | 148.989,00 |
| 19.04.2024 | 284,11 | 290,00 | 284,11 | 286,98 | 0,74% | 136.310,00 |
| 18.04.2024 | 279,88 | 285,48 | 279,58 | 284,87 | 1,70% | 118.981,00 |
| 17.04.2024 | 276,54 | 283,02 | 276,26 | 280,10 | 1,88% | 162.794,00 |
| 16.04.2024 | 279,58 | 279,99 | 274,78 | 274,92 | -2,10% | 136.717,00 |