21,500€
-0,46%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 21,70 | 21,90 | 21,30 | 21,50 | -0,46% | - |
| 16.07.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 15.07.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 14.07.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | - |
| 11.07.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 10.07.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -2,80% | - |
| 09.07.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 08.07.2025 | 20,60 | 21,00 | 20,40 | 21,00 | 6,06% | - |
| 07.07.2025 | 20,00 | 20,20 | 19,80 | 19,80 | -1,00% | - |
| 04.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 03.07.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 02.07.2025 | 20,40 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 01.07.2025 | 19,40 | 20,60 | 19,40 | 20,60 | 5,64% | - |
| 30.06.2025 | 19,80 | 19,80 | 19,40 | 19,50 | -1,02% | - |
| 27.06.2025 | 19,70 | 19,90 | 19,60 | 19,70 | 0,51% | - |
| 26.06.2025 | 19,70 | 19,70 | 19,20 | 19,60 | -1,01% | - |
| 25.06.2025 | 19,80 | 19,90 | 19,80 | 19,80 | 0,00% | - |
| 24.06.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | - |
| 23.06.2025 | 19,70 | 19,70 | 19,20 | 19,60 | -1,01% | - |
| 20.06.2025 | 19,70 | 20,00 | 19,70 | 19,80 | 0,51% | 85,00 |
| 19.06.2025 | 19,90 | 19,90 | 19,70 | 19,70 | -1,50% | - |
| 18.06.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 3,09% | - |
| 17.06.2025 | 19,20 | 19,50 | 19,20 | 19,40 | 0,52% | - |
| 16.06.2025 | 18,50 | 19,30 | 18,40 | 19,30 | 4,32% | - |
| 13.06.2025 | 18,20 | 18,70 | 18,20 | 18,50 | 0,54% | - |
| 12.06.2025 | 18,50 | 18,50 | 18,30 | 18,40 | -1,08% | - |
| 11.06.2025 | 18,30 | 18,80 | 18,30 | 18,60 | 1,09% | - |
| 10.06.2025 | 18,30 | 18,40 | 18,20 | 18,40 | 0,55% | 4.500,00 |
| 09.06.2025 | 18,30 | 18,30 | 18,20 | 18,30 | -0,54% | - |
| 06.06.2025 | 18,20 | 18,50 | 18,20 | 18,40 | 1,10% | - |
| 05.06.2025 | 18,50 | 18,50 | 18,10 | 18,20 | -0,55% | - |
| 04.06.2025 | 18,70 | 18,70 | 18,00 | 18,30 | -1,61% | - |
| 03.06.2025 | 18,40 | 19,40 | 18,40 | 18,60 | 0,54% | 1.600,00 |
| 02.06.2025 | 17,30 | 18,50 | 17,30 | 18,50 | 6,32% | - |
| 30.05.2025 | 17,50 | 17,60 | 17,40 | 17,40 | 0,58% | - |
| 29.05.2025 | 17,90 | 17,90 | 17,10 | 17,30 | 1,76% | - |
| 28.05.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 1,80% | 4.500,00 |
| 27.05.2025 | 16,70 | 17,00 | 16,60 | 16,70 | 0,00% | - |
| 26.05.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 23.05.2025 | 16,50 | 16,70 | 16,40 | 16,50 | 0,00% | - |
| 22.05.2025 | 16,40 | 16,50 | 16,30 | 16,50 | 0,61% | - |
| 21.05.2025 | 17,00 | 17,00 | 16,40 | 16,40 | -4,09% | - |
| 20.05.2025 | 17,00 | 17,20 | 17,00 | 17,10 | 0,59% | - |
| 19.05.2025 | 17,00 | 17,20 | 16,90 | 17,00 | -1,73% | - |
| 16.05.2025 | 16,50 | 17,30 | 16,50 | 17,30 | 4,22% | - |
| 15.05.2025 | 16,50 | 16,60 | 16,30 | 16,60 | 0,00% | - |
| 14.05.2025 | 16,80 | 17,10 | 16,50 | 16,60 | -0,60% | - |
| 13.05.2025 | 16,80 | 16,80 | 16,60 | 16,70 | 0,00% | - |
| 12.05.2025 | 15,70 | 16,70 | 15,70 | 16,70 | 9,87% | 270,00 |
| 09.05.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 2,70% | - |
| 08.05.2025 | 13,80 | 14,80 | 13,80 | 14,80 | 8,82% | - |
| 07.05.2025 | 11,60 | 13,70 | 11,60 | 13,60 | 17,24% | 570,00 |
| 06.05.2025 | 11,60 | 11,80 | 11,50 | 11,60 | 0,00% | - |
| 05.05.2025 | 11,50 | 11,80 | 11,50 | 11,60 | 0,00% | - |
| 02.05.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 7,41% | - |
| 30.04.2025 | 10,70 | 10,80 | 10,40 | 10,80 | 0,00% | - |
| 29.04.2025 | 10,80 | 10,90 | 10,60 | 10,80 | 0,93% | - |
| 28.04.2025 | 10,70 | 10,90 | 10,60 | 10,70 | 0,00% | - |
| 25.04.2025 | 10,70 | 10,70 | 10,60 | 10,70 | 0,00% | - |
| 24.04.2025 | 10,20 | 10,80 | 10,20 | 10,70 | 3,88% | - |
| 23.04.2025 | 10,20 | 10,60 | 10,20 | 10,30 | 3,00% | - |
| 22.04.2025 | 9,50 | 10,00 | 9,50 | 10,00 | -1,96% | - |
| 17.04.2025 | 10,10 | 10,20 | 10,00 | 10,20 | 2,51% | - |
| 16.04.2025 | 10,10 | 10,30 | 9,95 | 9,95 | -3,40% | - |
| 15.04.2025 | 10,40 | 10,50 | 10,30 | 10,30 | -0,96% | - |
| 14.04.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 1,96% | 615,00 |
| 11.04.2025 | 10,30 | 10,30 | 9,80 | 10,20 | 0,00% | - |
| 10.04.2025 | 10,80 | 10,80 | 9,85 | 10,20 | -6,42% | - |
| 09.04.2025 | 9,60 | 10,90 | 9,45 | 10,90 | 10,10% | - |
| 08.04.2025 | 10,50 | 10,90 | 9,90 | 9,90 | -4,81% | 260,00 |
| 07.04.2025 | 9,95 | 10,40 | 9,65 | 10,40 | 1,96% | 390,00 |
| 04.04.2025 | 10,20 | 10,20 | 9,55 | 10,20 | -0,97% | - |
| 03.04.2025 | 11,00 | 11,00 | 10,10 | 10,30 | -12,71% | - |
| 02.04.2025 | 11,80 | 12,00 | 11,70 | 11,80 | 0,00% | - |
| 01.04.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 31.03.2025 | 11,80 | 11,80 | 11,60 | 11,80 | 0,00% | - |
| 28.03.2025 | 12,30 | 12,30 | 11,70 | 11,80 | -4,07% | - |
| 27.03.2025 | 12,40 | 12,40 | 12,20 | 12,30 | -0,81% | - |
| 26.03.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 25.03.2025 | 12,50 | 12,50 | 12,30 | 12,50 | 0,00% | - |
| 24.03.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 4,17% | - |
| 21.03.2025 | 11,80 | 12,00 | 11,40 | 12,00 | 1,69% | - |
| 20.03.2025 | 11,60 | 11,80 | 11,50 | 11,80 | 1,72% | - |
| 19.03.2025 | 11,00 | 11,60 | 11,00 | 11,60 | 5,45% | - |
| 18.03.2025 | 11,00 | 11,00 | 10,70 | 11,00 | 0,00% | - |
| 17.03.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 2,80% | - |
| 14.03.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 1,90% | - |
| 13.03.2025 | 10,90 | 10,90 | 10,50 | 10,50 | -3,67% | - |
| 12.03.2025 | 11,10 | 11,10 | 10,60 | 10,90 | -1,80% | - |
| 11.03.2025 | 10,70 | 11,20 | 10,70 | 11,10 | 3,74% | 200,00 |
| 10.03.2025 | 11,10 | 11,20 | 10,70 | 10,70 | -5,31% | - |
| 07.03.2025 | 10,70 | 11,30 | 10,50 | 11,30 | 4,63% | - |
| 06.03.2025 | 11,20 | 11,20 | 10,80 | 10,80 | -3,57% | - |
| 05.03.2025 | 11,40 | 11,40 | 11,00 | 11,20 | -2,61% | - |
| 04.03.2025 | 12,10 | 12,10 | 11,50 | 11,50 | -4,96% | - |
| 03.03.2025 | 12,20 | 12,40 | 12,10 | 12,10 | -0,82% | - |
| 28.02.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 2,52% | - |
| 27.02.2025 | 12,20 | 12,20 | 11,80 | 11,90 | 10,19% | - |
| 26.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 25.02.2025 | 11,10 | 11,30 | 10,80 | 10,80 | -2,70% | - |