250,708$
-0,60%
Echtzeit-Aktienkurs Boston Beer Company
Bid:
Ask:
Aktienkurse zur Boston Beer Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 250,60 | 253,28 | 249,80 | 250,17 | -0,82% | 99.501,00 |
| 28.01.2025 | 252,53 | 256,68 | 251,63 | 252,23 | -0,75% | 121.866,00 |
| 27.01.2025 | 250,00 | 258,50 | 250,00 | 254,13 | 2,30% | 162.136,00 |
| 24.01.2025 | 245,44 | 251,37 | 245,44 | 248,42 | 1,53% | 190.647,00 |
| 23.01.2025 | 248,27 | 248,27 | 243,20 | 244,68 | -2,20% | 278.705,00 |
| 22.01.2025 | 252,63 | 253,47 | 250,00 | 250,19 | -1,29% | 212.781,00 |
| 21.01.2025 | 252,83 | 255,00 | 250,83 | 253,45 | 0,40% | 185.937,00 |
| 17.01.2025 | 255,14 | 256,08 | 249,21 | 252,43 | -0,12% | 189.413,00 |
| 16.01.2025 | 255,87 | 257,34 | 252,51 | 252,74 | -1,49% | 191.394,00 |
| 15.01.2025 | 262,98 | 265,28 | 255,87 | 256,57 | -0,90% | 191.025,00 |
| 14.01.2025 | 260,33 | 262,05 | 256,91 | 258,91 | -1,15% | 117.948,00 |
| 13.01.2025 | 255,00 | 262,53 | 253,13 | 261,93 | 2,30% | 200.130,00 |
| 10.01.2025 | 273,01 | 273,01 | 255,72 | 256,05 | -7,02% | 263.281,00 |
| 08.01.2025 | 279,30 | 284,00 | 275,18 | 275,39 | -2,04% | 273.179,00 |
| 07.01.2025 | 288,77 | 289,67 | 280,00 | 281,13 | -2,78% | 228.335,00 |
| 06.01.2025 | 290,21 | 298,99 | 287,70 | 289,16 | -0,19% | 209.005,00 |
| 03.01.2025 | 294,05 | 295,10 | 282,00 | 289,72 | -3,83% | 221.808,00 |
| 02.01.2025 | 300,37 | 302,68 | 298,95 | 301,26 | 0,43% | 74.634,00 |
| 31.12.2024 | 298,00 | 300,52 | 298,00 | 299,98 | 0,61% | 94.376,00 |
| 30.12.2024 | 300,12 | 302,57 | 297,36 | 298,15 | -0,98% | 71.025,00 |
| 27.12.2024 | 303,50 | 305,20 | 298,13 | 301,11 | -0,37% | 63.938,00 |
| 26.12.2024 | 296,72 | 306,43 | 296,72 | 302,22 | 0,63% | 89.166,00 |
| 24.12.2024 | 294,90 | 300,71 | 294,00 | 300,33 | 1,69% | 62.235,00 |
| 23.12.2024 | 303,00 | 303,00 | 292,30 | 295,34 | -2,45% | 124.668,00 |
| 20.12.2024 | 308,00 | 310,47 | 302,74 | 302,77 | -1,89% | 303.059,00 |
| 19.12.2024 | 303,55 | 310,53 | 299,91 | 308,59 | 1,85% | 93.037,00 |
| 18.12.2024 | 304,70 | 307,52 | 300,26 | 302,99 | -1,56% | 97.686,00 |
| 17.12.2024 | 305,13 | 309,93 | 304,91 | 307,80 | 0,10% | 97.504,00 |
| 16.12.2024 | 312,77 | 316,82 | 307,07 | 307,50 | -2,38% | 99.228,00 |
| 13.12.2024 | 317,71 | 318,29 | 311,72 | 315,01 | -1,28% | 79.535,00 |
| 12.12.2024 | 318,11 | 321,37 | 314,00 | 319,10 | 1,28% | 73.833,00 |
| 11.12.2024 | 315,39 | 320,48 | 314,92 | 315,07 | -0,45% | 63.662,00 |
| 10.12.2024 | 321,58 | 323,98 | 315,42 | 316,50 | -1,85% | 89.709,00 |
| 09.12.2024 | 315,31 | 323,88 | 314,14 | 322,47 | 2,43% | 80.010,00 |
| 06.12.2024 | 318,89 | 319,93 | 313,05 | 314,81 | -0,40% | 71.864,00 |
| 05.12.2024 | 318,11 | 318,11 | 312,75 | 316,09 | 0,30% | 105.381,00 |
| 04.12.2024 | 312,95 | 315,58 | 311,74 | 315,15 | 0,68% | 77.299,00 |
| 03.12.2024 | 314,34 | 314,41 | 310,68 | 313,02 | -0,60% | 94.195,00 |
| 02.12.2024 | 316,15 | 317,84 | 313,86 | 314,92 | -0,42% | 89.544,00 |
| 29.11.2024 | 312,00 | 317,14 | 311,79 | 316,24 | 0,82% | 46.461,00 |
| 27.11.2024 | 312,19 | 315,96 | 311,22 | 313,68 | 0,44% | 68.814,00 |
| 26.11.2024 | 313,61 | 314,86 | 311,47 | 312,31 | -0,95% | 85.966,00 |
| 25.11.2024 | 317,36 | 320,03 | 315,18 | 315,31 | 0,80% | 119.421,00 |
| 22.11.2024 | 308,31 | 313,82 | 305,00 | 312,80 | 1,83% | 114.903,00 |
| 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 |