221,449$
0,14%
Echtzeit-Aktienkurs Boston Beer Company Inc.
Bid:
Ask:
Aktienkurse zur Boston Beer Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 223,01 | 223,98 | 217,91 | 221,50 | 0,17% | 163.780,00 |
| 05.06.2025 | 222,40 | 223,07 | 218,50 | 221,13 | -2,50% | 182.190,00 |
| 04.06.2025 | 223,90 | 227,76 | 221,91 | 226,81 | 1,09% | 148.549,00 |
| 03.06.2025 | 219,86 | 225,20 | 217,79 | 224,37 | 1,58% | 202.517,00 |
| 02.06.2025 | 228,70 | 228,70 | 218,42 | 220,89 | -3,90% | 342.607,00 |
| 30.05.2025 | 230,62 | 230,71 | 227,63 | 229,85 | -0,60% | 294.911,00 |
| 29.05.2025 | 229,58 | 231,43 | 228,10 | 231,24 | 1,18% | 163.630,00 |
| 28.05.2025 | 235,68 | 236,30 | 228,33 | 228,55 | -3,00% | 210.476,00 |
| 27.05.2025 | 233,80 | 235,82 | 232,06 | 235,63 | 1,54% | 159.879,00 |
| 23.05.2025 | 233,10 | 233,70 | 230,50 | 232,06 | -0,82% | 108.337,00 |
| 22.05.2025 | 239,13 | 239,13 | 233,83 | 233,97 | -2,00% | 110.421,00 |
| 21.05.2025 | 242,28 | 243,94 | 237,92 | 238,75 | -1,85% | 92.794,00 |
| 20.05.2025 | 243,46 | 246,01 | 241,05 | 243,25 | -1,37% | 93.708,00 |
| 19.05.2025 | 249,70 | 249,78 | 245,47 | 246,63 | -1,24% | 95.420,00 |
| 16.05.2025 | 246,58 | 251,05 | 246,58 | 249,73 | 1,71% | 108.511,00 |
| 15.05.2025 | 240,22 | 245,52 | 239,66 | 245,52 | 3,16% | 120.254,00 |
| 14.05.2025 | 239,53 | 241,94 | 236,80 | 238,00 | -0,94% | 129.420,00 |
| 13.05.2025 | 245,36 | 245,36 | 237,96 | 240,26 | -1,25% | 139.448,00 |
| 12.05.2025 | 247,26 | 247,26 | 240,30 | 243,31 | 0,31% | 137.371,00 |
| 09.05.2025 | 245,00 | 246,35 | 242,43 | 242,56 | -0,94% | 99.966,00 |
| 08.05.2025 | 242,45 | 245,62 | 239,77 | 244,86 | 1,59% | 98.780,00 |
| 07.05.2025 | 243,38 | 243,54 | 239,37 | 241,03 | -0,33% | 91.577,00 |
| 06.05.2025 | 241,58 | 243,26 | 239,35 | 241,83 | -0,21% | 113.918,00 |
| 05.05.2025 | 238,95 | 246,11 | 238,95 | 242,33 | 1,16% | 134.489,00 |
| 02.05.2025 | 246,42 | 246,54 | 239,11 | 239,56 | -2,16% | 123.013,00 |
| 01.05.2025 | 242,99 | 247,06 | 242,99 | 244,85 | -0,39% | 123.963,00 |
| 30.04.2025 | 247,60 | 248,01 | 240,52 | 245,80 | -0,29% | 290.184,00 |
| 29.04.2025 | 236,52 | 246,78 | 236,52 | 246,52 | 3,58% | 187.116,00 |
| 28.04.2025 | 247,67 | 247,67 | 235,50 | 238,01 | -3,99% | 262.626,00 |
| 25.04.2025 | 252,97 | 260,00 | 237,00 | 247,89 | 2,26% | 382.471,00 |
| 24.04.2025 | 244,00 | 245,45 | 240,36 | 242,40 | -1,23% | 194.916,00 |
| 23.04.2025 | 244,91 | 249,07 | 243,29 | 245,42 | 1,33% | 146.995,00 |
| 22.04.2025 | 241,00 | 243,80 | 238,79 | 242,19 | 1,41% | 163.107,00 |
| 21.04.2025 | 238,13 | 239,05 | 233,14 | 238,82 | -0,23% | 180.065,00 |
| 17.04.2025 | 237,98 | 241,51 | 237,98 | 239,36 | 0,39% | 147.457,00 |
| 16.04.2025 | 243,86 | 244,85 | 237,98 | 238,42 | -1,87% | 102.935,00 |
| 15.04.2025 | 242,35 | 245,71 | 240,62 | 242,97 | -0,60% | 125.670,00 |
| 14.04.2025 | 244,38 | 248,99 | 242,77 | 244,44 | -0,46% | 107.585,00 |
| 11.04.2025 | 242,40 | 249,53 | 237,70 | 245,58 | 1,07% | 145.917,00 |
| 10.04.2025 | 236,49 | 248,58 | 235,67 | 242,97 | 1,02% | 233.232,00 |
| 09.04.2025 | 228,84 | 240,91 | 225,90 | 240,51 | 5,44% | 265.014,00 |
| 08.04.2025 | 236,73 | 239,28 | 226,02 | 228,10 | -3,40% | 194.893,00 |
| 07.04.2025 | 242,05 | 244,24 | 228,06 | 236,13 | -3,57% | 236.985,00 |
| 04.04.2025 | 241,53 | 251,24 | 238,55 | 244,86 | 0,65% | 405.577,00 |
| 03.04.2025 | 243,26 | 250,86 | 242,76 | 243,29 | -1,25% | 235.889,00 |
| 02.04.2025 | 243,08 | 247,43 | 240,21 | 246,36 | 1,19% | 169.862,00 |
| 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 |