307,638$
-0,46%
Echtzeit-Aktienkurs Boston Beer Company
Bid:
Ask:
Aktienkurse zur Boston Beer Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 308,71 | 310,80 | 305,10 | 307,18 | -0,61% | 124.273,00 |
| 20.11.2024 | 311,01 | 311,59 | 307,62 | 309,07 | -0,88% | 108.941,00 |
| 19.11.2024 | 307,84 | 313,12 | 307,15 | 311,80 | 0,36% | 129.597,00 |
| 18.11.2024 | 317,22 | 317,74 | 309,22 | 310,69 | -2,35% | 157.192,00 |
| 15.11.2024 | 319,71 | 321,09 | 313,02 | 318,17 | -0,83% | 176.520,00 |
| 14.11.2024 | 322,89 | 325,66 | 319,62 | 320,82 | -0,85% | 114.560,00 |
| 13.11.2024 | 319,42 | 329,55 | 319,42 | 323,56 | 1,94% | 158.453,00 |
| 12.11.2024 | 312,79 | 318,65 | 310,40 | 317,39 | 1,32% | 123.319,00 |
| 11.11.2024 | 309,96 | 315,48 | 308,05 | 313,27 | 1,60% | 81.360,00 |
| 08.11.2024 | 304,35 | 309,53 | 304,35 | 308,35 | 0,37% | 89.280,00 |
| 07.11.2024 | 299,58 | 309,26 | 299,58 | 307,22 | 2,38% | 122.358,00 |
| 06.11.2024 | 305,00 | 306,01 | 298,57 | 300,08 | 0,00% | 114.793,00 |
| 05.11.2024 | 295,16 | 301,75 | 294,62 | 300,07 | 1,15% | 88.356,00 |
| 04.11.2024 | 294,93 | 304,05 | 294,93 | 296,65 | 0,58% | 138.202,00 |
| 01.11.2024 | 292,74 | 297,60 | 291,82 | 294,94 | 1,33% | 81.155,00 |
| 31.10.2024 | 298,40 | 299,70 | 291,06 | 291,07 | -2,80% | 109.138,00 |
| 30.10.2024 | 298,47 | 301,52 | 297,19 | 299,47 | 0,23% | 104.467,00 |
| 29.10.2024 | 301,29 | 303,23 | 296,85 | 298,78 | -1,82% | 135.368,00 |
| 28.10.2024 | 296,70 | 306,74 | 296,70 | 304,33 | 2,83% | 171.797,00 |
| 25.10.2024 | 297,20 | 303,01 | 282,75 | 295,96 | -1,96% | 341.052,00 |
| 24.10.2024 | 303,00 | 303,36 | 297,98 | 301,88 | 0,12% | 161.046,00 |
| 23.10.2024 | 294,00 | 301,75 | 294,00 | 301,51 | 2,00% | 114.653,00 |
| 22.10.2024 | 295,84 | 297,45 | 294,25 | 295,61 | 0,28% | 93.087,00 |
| 21.10.2024 | 296,04 | 300,13 | 294,73 | 294,78 | -1,35% | 145.559,00 |
| 18.10.2024 | 294,26 | 302,80 | 292,07 | 298,81 | 1,67% | 188.328,00 |
| 17.10.2024 | 285,35 | 293,95 | 285,35 | 293,90 | 2,22% | 148.865,00 |
| 16.10.2024 | 277,12 | 289,10 | 276,01 | 287,52 | 3,71% | 136.399,00 |
| 15.10.2024 | 272,89 | 280,25 | 272,89 | 277,24 | 0,66% | 100.271,00 |
| 14.10.2024 | 273,88 | 276,49 | 273,53 | 275,43 | 0,62% | 108.864,00 |
| 11.10.2024 | 277,60 | 279,69 | 273,74 | 273,74 | -1,52% | 108.897,00 |
| 10.10.2024 | 270,42 | 277,98 | 269,50 | 277,96 | 2,88% | 121.468,00 |
| 09.10.2024 | 271,74 | 273,79 | 269,94 | 270,19 | -0,56% | 85.651,00 |
| 08.10.2024 | 279,61 | 279,61 | 270,41 | 271,70 | 0,14% | 124.201,00 |
| 07.10.2024 | 281,00 | 281,00 | 267,74 | 271,33 | -3,24% | 146.708,00 |
| 04.10.2024 | 282,58 | 284,70 | 280,32 | 280,42 | -0,45% | 97.054,00 |
| 03.10.2024 | 282,73 | 285,70 | 279,64 | 281,68 | -1,28% | 112.866,00 |
| 02.10.2024 | 287,06 | 287,06 | 282,74 | 285,32 | -0,96% | 118.128,00 |
| 01.10.2024 | 288,86 | 289,73 | 286,45 | 288,10 | -0,36% | 118.500,00 |
| 30.09.2024 | 284,67 | 296,34 | 284,04 | 289,14 | 1,99% | 184.605,00 |
| 27.09.2024 | 279,26 | 284,94 | 278,33 | 283,50 | 2,38% | 145.155,00 |
| 26.09.2024 | 273,88 | 277,76 | 270,00 | 276,90 | 2,26% | 144.133,00 |
| 25.09.2024 | 276,44 | 276,44 | 270,79 | 270,79 | -2,02% | 105.171,00 |
| 24.09.2024 | 277,22 | 278,22 | 274,41 | 276,38 | 0,66% | 119.076,00 |
| 23.09.2024 | 270,00 | 275,34 | 269,02 | 274,58 | 1,85% | 224.230,00 |
| 20.09.2024 | 273,81 | 274,84 | 269,28 | 269,60 | -2,14% | 262.538,00 |
| 19.09.2024 | 277,77 | 277,77 | 274,23 | 275,49 | 0,32% | 133.648,00 |
| 18.09.2024 | 275,88 | 277,63 | 272,71 | 274,62 | -0,63% | 84.020,00 |
| 17.09.2024 | 271,71 | 279,06 | 271,71 | 276,37 | 1,66% | 106.443,00 |
| 16.09.2024 | 270,89 | 273,98 | 270,60 | 271,87 | 0,94% | 117.904,00 |
| 13.09.2024 | 269,90 | 273,16 | 267,17 | 269,34 | -0,17% | 85.898,00 |
| 12.09.2024 | 267,21 | 270,08 | 263,50 | 269,79 | 1,25% | 151.057,00 |
| 11.09.2024 | 270,21 | 270,21 | 264,90 | 266,46 | -1,39% | 231.479,00 |
| 10.09.2024 | 274,85 | 274,85 | 268,22 | 270,22 | -1,53% | 145.873,00 |
| 09.09.2024 | 284,70 | 284,88 | 273,75 | 274,42 | -3,49% | 134.122,00 |
| 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 |