217,422$
0,78%
Echtzeit-Aktienkurs Boston Beer Company Inc.
Bid:
Ask:
Aktienkurse zur Boston Beer Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 221,98 | 223,97 | 215,37 | 215,74 | -3,36% | 341.655,00 |
| 19.09.2025 | 224,54 | 225,94 | 221,25 | 223,24 | -0,13% | 286.507,00 |
| 18.09.2025 | 226,12 | 228,19 | 223,43 | 223,52 | -0,84% | 189.196,00 |
| 17.09.2025 | 223,50 | 229,12 | 223,28 | 225,41 | 1,38% | 244.707,00 |
| 16.09.2025 | 215,06 | 223,31 | 214,50 | 222,35 | 3,37% | 336.280,00 |
| 15.09.2025 | 217,77 | 217,77 | 214,01 | 215,11 | -0,73% | 194.816,00 |
| 12.09.2025 | 219,02 | 219,02 | 215,87 | 216,69 | -1,50% | 191.157,00 |
| 11.09.2025 | 220,54 | 222,50 | 218,70 | 219,98 | 0,18% | 165.893,00 |
| 10.09.2025 | 220,54 | 221,43 | 216,54 | 219,58 | -1,53% | 294.356,00 |
| 09.09.2025 | 224,00 | 229,07 | 221,88 | 223,00 | -0,88% | 310.769,00 |
| 08.09.2025 | 223,48 | 225,72 | 221,37 | 224,98 | -0,88% | 296.395,00 |
| 05.09.2025 | 224,00 | 230,78 | 222,50 | 226,97 | 1,84% | 261.513,00 |
| 04.09.2025 | 221,22 | 223,04 | 219,32 | 222,87 | 1,78% | 211.280,00 |
| 03.09.2025 | 215,55 | 219,35 | 214,45 | 218,97 | 1,50% | 184.406,00 |
| 02.09.2025 | 219,40 | 221,36 | 215,71 | 215,73 | -2,42% | 436.963,00 |
| 29.08.2025 | 218,19 | 223,33 | 218,13 | 221,09 | 2,16% | 287.631,00 |
| 28.08.2025 | 220,70 | 222,96 | 215,80 | 216,41 | -2,50% | 150.653,00 |
| 27.08.2025 | 216,54 | 222,63 | 215,70 | 221,97 | 2,70% | 168.548,00 |
| 26.08.2025 | 217,15 | 218,86 | 215,62 | 216,14 | -0,53% | 178.996,00 |
| 25.08.2025 | 221,31 | 221,82 | 216,27 | 217,30 | -2,83% | 189.814,00 |
| 22.08.2025 | 219,28 | 224,10 | 217,74 | 223,64 | 2,49% | 157.647,00 |
| 21.08.2025 | 216,20 | 218,49 | 214,30 | 218,21 | -0,05% | 143.065,00 |
| 20.08.2025 | 225,11 | 225,11 | 217,92 | 218,33 | -2,35% | 197.356,00 |
| 19.08.2025 | 217,73 | 223,62 | 217,45 | 223,59 | 3,53% | 194.122,00 |
| 18.08.2025 | 221,13 | 222,50 | 215,93 | 215,96 | -1,97% | 187.464,00 |
| 15.08.2025 | 220,95 | 222,04 | 218,91 | 220,31 | 0,25% | 231.510,00 |
| 14.08.2025 | 220,01 | 223,37 | 217,31 | 219,75 | -2,22% | 172.223,00 |
| 13.08.2025 | 220,71 | 225,49 | 219,58 | 224,74 | 1,81% | 216.703,00 |
| 12.08.2025 | 214,80 | 221,62 | 213,96 | 220,75 | 3,22% | 260.345,00 |
| 11.08.2025 | 217,55 | 218,23 | 210,90 | 213,87 | -1,66% | 283.226,00 |
| 08.08.2025 | 220,06 | 221,90 | 217,18 | 217,48 | -1,76% | 234.462,00 |
| 07.08.2025 | 219,75 | 221,52 | 216,43 | 221,38 | 1,37% | 228.105,00 |
| 06.08.2025 | 217,40 | 219,34 | 213,92 | 218,38 | 0,35% | 242.924,00 |
| 05.08.2025 | 218,73 | 221,44 | 216,77 | 217,61 | -0,38% | 372.161,00 |
| 04.08.2025 | 214,00 | 222,49 | 210,92 | 218,43 | 4,26% | 439.359,00 |
| 01.08.2025 | 208,65 | 210,49 | 204,53 | 209,51 | 1,17% | 474.363,00 |
| 31.07.2025 | 208,64 | 212,41 | 205,32 | 207,08 | -2,23% | 400.634,00 |
| 30.07.2025 | 212,54 | 215,21 | 210,39 | 211,80 | 0,00% | 280.990,00 |
| 29.07.2025 | 209,40 | 212,30 | 207,44 | 211,79 | 1,72% | 254.714,00 |
| 28.07.2025 | 213,83 | 213,83 | 204,74 | 208,20 | -3,16% | 368.983,00 |
| 25.07.2025 | 222,74 | 232,00 | 211,00 | 215,00 | 6,54% | 642.217,00 |
| 24.07.2025 | 205,58 | 208,50 | 201,81 | 201,81 | -2,89% | 229.289,00 |
| 23.07.2025 | 205,00 | 208,89 | 204,01 | 207,82 | 1,80% | 332.158,00 |
| 22.07.2025 | 195,26 | 204,22 | 195,00 | 204,14 | 5,10% | 248.490,00 |
| 21.07.2025 | 192,99 | 195,24 | 192,78 | 194,23 | 1,04% | 217.089,00 |
| 18.07.2025 | 195,57 | 199,49 | 189,87 | 192,24 | -1,21% | 178.245,00 |
| 17.07.2025 | 192,66 | 194,88 | 192,53 | 194,60 | 1,23% | 124.123,00 |
| 16.07.2025 | 191,26 | 192,73 | 188,88 | 192,24 | 0,45% | 145.083,00 |
| 15.07.2025 | 191,84 | 193,87 | 190,77 | 191,38 | -0,32% | 255.679,00 |
| 14.07.2025 | 195,11 | 195,11 | 187,00 | 192,00 | -1,53% | 262.231,00 |
| 11.07.2025 | 194,96 | 196,42 | 193,93 | 194,98 | -1,36% | 271.875,00 |
| 10.07.2025 | 194,08 | 200,54 | 193,58 | 197,67 | 1,95% | 321.205,00 |
| 09.07.2025 | 198,33 | 200,00 | 191,44 | 193,89 | -2,24% | 304.776,00 |
| 08.07.2025 | 198,53 | 200,82 | 195,83 | 198,34 | -0,15% | 216.449,00 |
| 07.07.2025 | 200,54 | 203,82 | 196,15 | 198,63 | -1,22% | 289.826,00 |
| 03.07.2025 | 205,64 | 208,03 | 200,29 | 201,08 | -2,05% | 223.970,00 |
| 02.07.2025 | 201,13 | 206,10 | 199,35 | 205,28 | 2,83% | 271.763,00 |
| 01.07.2025 | 190,86 | 204,47 | 190,43 | 199,64 | 4,63% | 623.572,00 |
| 30.06.2025 | 191,10 | 192,66 | 186,72 | 190,81 | 0,34% | 489.313,00 |
| 27.06.2025 | 188,60 | 190,98 | 187,50 | 190,17 | 1,66% | 316.315,00 |
| 26.06.2025 | 189,86 | 190,19 | 185,34 | 187,06 | -0,61% | 304.146,00 |
| 25.06.2025 | 195,99 | 197,55 | 188,20 | 188,21 | -4,36% | 250.709,00 |
| 24.06.2025 | 197,72 | 199,03 | 195,65 | 196,79 | -0,45% | 206.270,00 |
| 23.06.2025 | 196,09 | 197,75 | 190,98 | 197,68 | -0,25% | 348.981,00 |
| 20.06.2025 | 202,79 | 202,79 | 196,60 | 198,17 | -1,68% | 456.854,00 |
| 18.06.2025 | 205,05 | 205,63 | 201,10 | 201,55 | -1,89% | 330.788,00 |
| 17.06.2025 | 207,38 | 209,68 | 204,00 | 205,44 | -1,01% | 242.556,00 |
| 16.06.2025 | 210,44 | 211,02 | 205,18 | 207,53 | -0,47% | 257.071,00 |
| 13.06.2025 | 212,34 | 215,15 | 207,00 | 208,51 | -2,75% | 192.706,00 |
| 12.06.2025 | 213,00 | 214,52 | 209,67 | 214,40 | 0,28% | 203.735,00 |
| 11.06.2025 | 219,97 | 222,43 | 213,30 | 213,81 | -2,83% | 243.113,00 |
| 10.06.2025 | 218,25 | 221,64 | 216,90 | 220,03 | 0,60% | 189.368,00 |
| 09.06.2025 | 222,46 | 222,87 | 217,30 | 218,71 | -1,26% | 210.187,00 |
| 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 |