246,503$
1,25%
Echtzeit-Aktienkurs Boston Beer Company
Bid:
Ask:
Aktienkurse zur Boston Beer Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 243,08 | 247,43 | 240,21 | 246,36 | 1,19% | 169.745,00 |
| 01.04.2025 | 242,96 | 243,56 | 238,00 | 243,47 | 1,94% | 157.558,00 |
| 31.03.2025 | 237,17 | 241,54 | 236,00 | 238,84 | -0,22% | 154.952,00 |
| 28.03.2025 | 240,59 | 242,91 | 237,30 | 239,37 | -0,42% | 144.278,00 |
| 27.03.2025 | 237,70 | 240,44 | 237,05 | 240,39 | 1,04% | 110.737,00 |
| 26.03.2025 | 234,59 | 239,80 | 233,74 | 237,91 | 1,70% | 146.072,00 |
| 25.03.2025 | 237,15 | 237,59 | 231,97 | 233,94 | -1,31% | 118.921,00 |
| 24.03.2025 | 230,00 | 237,56 | 229,44 | 237,05 | 3,99% | 253.588,00 |
| 21.03.2025 | 227,04 | 233,16 | 224,99 | 227,96 | 0,20% | 337.296,00 |
| 20.03.2025 | 226,74 | 230,00 | 222,48 | 227,51 | 3,81% | 300.967,00 |
| 19.03.2025 | 222,06 | 222,08 | 215,10 | 219,16 | -1,14% | 223.496,00 |
| 18.03.2025 | 227,25 | 227,51 | 221,50 | 221,68 | -2,85% | 165.744,00 |
| 17.03.2025 | 228,02 | 231,31 | 225,80 | 228,19 | -0,29% | 187.444,00 |
| 14.03.2025 | 227,40 | 231,15 | 226,20 | 228,85 | 0,95% | 171.030,00 |
| 13.03.2025 | 233,91 | 236,17 | 225,09 | 226,70 | -2,89% | 186.560,00 |
| 12.03.2025 | 230,22 | 233,45 | 224,73 | 233,45 | 1,01% | 343.936,00 |
| 11.03.2025 | 233,42 | 233,85 | 226,94 | 231,11 | -0,93% | 230.735,00 |
| 10.03.2025 | 241,88 | 245,00 | 232,69 | 233,27 | -2,45% | 254.249,00 |
| 07.03.2025 | 232,89 | 244,56 | 232,89 | 239,14 | 2,54% | 231.459,00 |
| 06.03.2025 | 236,62 | 237,73 | 230,53 | 233,21 | -1,87% | 286.849,00 |
| 05.03.2025 | 238,45 | 240,50 | 232,94 | 237,66 | -0,56% | 214.884,00 |
| 04.03.2025 | 244,27 | 246,56 | 237,56 | 238,99 | -3,67% | 239.332,00 |
| 03.03.2025 | 244,23 | 253,25 | 243,30 | 248,09 | 1,77% | 405.281,00 |
| 28.02.2025 | 243,74 | 245,68 | 239,31 | 243,77 | -0,11% | 412.333,00 |
| 27.02.2025 | 239,80 | 249,94 | 239,06 | 244,04 | 1,11% | 372.744,00 |
| 26.02.2025 | 235,00 | 250,49 | 235,00 | 241,36 | 3,02% | 501.950,00 |
| 25.02.2025 | 235,16 | 239,08 | 233,26 | 234,29 | 0,20% | 325.754,00 |
| 24.02.2025 | 224,98 | 237,11 | 224,50 | 233,83 | 2,86% | 320.558,00 |
| 21.02.2025 | 227,21 | 227,72 | 224,29 | 227,32 | 0,96% | 215.945,00 |
| 20.02.2025 | 224,23 | 225,86 | 222,27 | 225,15 | -0,39% | 198.379,00 |
| 19.02.2025 | 228,00 | 228,76 | 223,54 | 226,03 | -0,37% | 181.961,00 |
| 18.02.2025 | 230,24 | 232,15 | 225,18 | 226,87 | -2,50% | 250.372,00 |
| 17.02.2025 | 232,69 | 232,69 | 232,41 | 232,68 | 0,24% | - |
| 14.02.2025 | 235,26 | 238,54 | 230,59 | 232,11 | -0,37% | 196.919,00 |
| 13.02.2025 | 229,71 | 233,31 | 224,23 | 232,98 | 2,35% | 280.602,00 |
| 12.02.2025 | 232,01 | 233,18 | 223,07 | 227,62 | -2,38% | 260.528,00 |
| 11.02.2025 | 236,60 | 236,60 | 231,01 | 233,18 | -0,80% | 182.405,00 |
| 10.02.2025 | 237,53 | 240,01 | 235,05 | 235,05 | -1,80% | 130.459,00 |
| 07.02.2025 | 241,71 | 244,00 | 237,10 | 239,35 | -1,00% | 127.098,00 |
| 06.02.2025 | 246,49 | 249,51 | 240,04 | 241,76 | -1,26% | 192.961,00 |
| 05.02.2025 | 244,73 | 246,83 | 241,15 | 244,85 | 0,52% | 124.378,00 |
| 04.02.2025 | 245,58 | 246,30 | 242,62 | 243,58 | -1,24% | 163.428,00 |
| 03.02.2025 | 246,03 | 249,94 | 244,55 | 246,63 | -1,61% | 114.281,00 |
| 31.01.2025 | 254,03 | 255,00 | 249,14 | 250,67 | -1,57% | 251.138,00 |
| 30.01.2025 | 251,00 | 256,61 | 250,63 | 254,67 | 1,80% | 114.786,00 |
| 29.01.2025 | 250,60 | 253,28 | 249,80 | 250,17 | -0,82% | 99.522,00 |
| 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 |