10,600€
-1,85%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,65 | 11,40 | 10,50 | 11,10 | 4,23% | - |
| 19.12.2024 | 10,85 | 10,95 | 10,65 | 10,65 | -1,84% | - |
| 18.12.2024 | 10,80 | 11,15 | 10,75 | 10,85 | 0,00% | - |
| 17.12.2024 | 11,05 | 11,20 | 10,65 | 10,85 | -1,81% | - |
| 16.12.2024 | 10,80 | 11,25 | 10,75 | 11,05 | 1,84% | - |
| 13.12.2024 | 11,10 | 11,15 | 10,75 | 10,85 | -2,69% | - |
| 12.12.2024 | 11,20 | 11,45 | 10,90 | 11,15 | -1,76% | - |
| 11.12.2024 | 11,40 | 11,60 | 11,00 | 11,35 | -0,87% | - |
| 10.12.2024 | 10,80 | 11,65 | 10,55 | 11,45 | 5,53% | - |
| 09.12.2024 | 10,60 | 11,20 | 10,60 | 10,85 | 1,88% | - |
| 06.12.2024 | 10,40 | 10,85 | 10,40 | 10,65 | 1,91% | - |
| 05.12.2024 | 10,65 | 10,75 | 10,25 | 10,45 | -2,34% | - |
| 04.12.2024 | 10,80 | 10,90 | 10,65 | 10,70 | -0,93% | - |
| 03.12.2024 | 11,10 | 11,15 | 10,75 | 10,80 | -1,82% | - |
| 02.12.2024 | 11,55 | 11,70 | 10,75 | 11,00 | -0,90% | - |
| 29.11.2024 | 11,70 | 11,90 | 10,55 | 11,10 | -5,53% | - |
| 28.11.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 27.11.2024 | 11,80 | 12,15 | 11,65 | 11,75 | -0,84% | - |
| 26.11.2024 | 11,65 | 11,95 | 11,35 | 11,85 | 1,72% | - |
| 25.11.2024 | 11,15 | 11,95 | 11,15 | 11,65 | 4,02% | - |
| 22.11.2024 | 11,05 | 11,35 | 10,63 | 11,20 | 1,36% | - |
| 21.11.2024 | 10,75 | 11,05 | 10,65 | 11,05 | 2,79% | - |
| 20.11.2024 | 10,65 | 10,75 | 10,35 | 10,75 | 0,94% | - |
| 19.11.2024 | 10,80 | 11,05 | 10,43 | 10,65 | -1,84% | - |
| 18.11.2024 | 10,45 | 10,85 | 10,35 | 10,85 | 3,33% | - |
| 15.11.2024 | 10,30 | 10,75 | 10,30 | 10,50 | 0,96% | - |
| 14.11.2024 | 10,40 | 10,65 | 10,35 | 10,40 | -0,48% | - |
| 13.11.2024 | 10,65 | 11,05 | 10,45 | 10,45 | -1,88% | - |
| 12.11.2024 | 11,10 | 11,15 | 10,65 | 10,65 | -3,62% | - |
| 11.11.2024 | 10,70 | 11,20 | 10,70 | 11,05 | 2,79% | - |
| 08.11.2024 | 10,75 | 10,95 | 10,55 | 10,75 | 0,00% | - |
| 07.11.2024 | 11,05 | 11,45 | 10,70 | 10,75 | -2,71% | - |
| 06.11.2024 | 11,55 | 12,15 | 10,55 | 11,05 | -0,90% | - |
| 05.11.2024 | 10,65 | 11,35 | 10,60 | 11,15 | 4,21% | - |
| 04.11.2024 | 10,05 | 10,80 | 9,95 | 10,70 | 4,90% | - |
| 01.11.2024 | 9,55 | 10,30 | 9,55 | 10,20 | 5,97% | - |
| 31.10.2024 | 9,33 | 9,70 | 9,28 | 9,63 | 2,94% | - |
| 30.10.2024 | 9,28 | 9,63 | 9,18 | 9,35 | 1,36% | - |
| 29.10.2024 | 9,23 | 9,53 | 9,05 | 9,23 | 0,00% | - |
| 28.10.2024 | 9,13 | 9,38 | 9,08 | 9,23 | 1,65% | - |
| 25.10.2024 | 8,98 | 9,23 | 8,98 | 9,08 | 1,11% | - |
| 24.10.2024 | 9,08 | 9,18 | 8,95 | 8,98 | -1,10% | - |
| 23.10.2024 | 8,93 | 9,13 | 8,93 | 9,08 | 1,11% | - |
| 22.10.2024 | 9,08 | 9,13 | 8,83 | 8,98 | -1,10% | - |
| 21.10.2024 | 9,08 | 9,23 | 8,98 | 9,08 | 0,55% | - |
| 18.10.2024 | 9,28 | 9,43 | 9,03 | 9,03 | -2,70% | - |
| 17.10.2024 | 9,38 | 9,43 | 9,23 | 9,28 | -1,07% | - |
| 16.10.2024 | 9,43 | 9,53 | 9,38 | 9,38 | -1,06% | - |
| 15.10.2024 | 9,08 | 9,48 | 8,93 | 9,48 | 4,41% | - |
| 14.10.2024 | 9,18 | 9,38 | 8,93 | 9,08 | -1,09% | - |
| 11.10.2024 | 9,13 | 9,40 | 9,03 | 9,18 | 0,55% | - |
| 10.10.2024 | 9,18 | 9,43 | 8,88 | 9,13 | -0,54% | - |
| 09.10.2024 | 9,28 | 9,38 | 9,13 | 9,18 | -1,08% | - |
| 08.10.2024 | 9,38 | 9,48 | 9,23 | 9,28 | -1,59% | - |
| 07.10.2024 | 9,63 | 9,68 | 9,33 | 9,43 | -2,08% | - |
| 04.10.2024 | 9,30 | 10,00 | 9,30 | 9,63 | 3,22% | - |
| 03.10.2024 | 9,53 | 9,83 | 9,13 | 9,33 | -2,10% | - |
| 02.10.2024 | 9,63 | 9,88 | 9,38 | 9,53 | -1,55% | - |
| 01.10.2024 | 9,78 | 9,88 | 9,58 | 9,68 | -1,53% | - |
| 30.09.2024 | 9,88 | 10,05 | 9,73 | 9,83 | 0,00% | - |
| 27.09.2024 | 9,73 | 10,05 | 9,68 | 9,83 | 1,55% | - |
| 26.09.2024 | 9,53 | 9,93 | 9,53 | 9,68 | 1,57% | - |
| 25.09.2024 | 9,48 | 9,63 | 9,38 | 9,53 | 0,00% | - |
| 24.09.2024 | 9,53 | 9,83 | 9,48 | 9,53 | 0,00% | - |
| 23.09.2024 | 9,48 | 9,58 | 9,23 | 9,53 | 0,53% | - |
| 20.09.2024 | 9,83 | 9,83 | 9,43 | 9,48 | -3,56% | - |
| 19.09.2024 | 9,93 | 10,23 | 9,63 | 9,83 | -0,51% | - |
| 18.09.2024 | 9,98 | 10,30 | 9,83 | 9,88 | -1,00% | - |
| 17.09.2024 | 9,68 | 10,10 | 9,68 | 9,98 | 3,10% | - |
| 16.09.2024 | 9,83 | 10,00 | 9,58 | 9,68 | -1,53% | - |
| 13.09.2024 | 9,38 | 10,15 | 9,35 | 9,83 | 4,80% | - |
| 12.09.2024 | 9,33 | 9,73 | 9,23 | 9,38 | 0,54% | - |
| 11.09.2024 | 8,98 | 9,38 | 8,98 | 9,33 | 3,32% | - |
| 10.09.2024 | 8,78 | 9,08 | 8,73 | 9,03 | 2,85% | - |
| 09.09.2024 | 8,80 | 8,93 | 8,68 | 8,78 | 0,57% | - |
| 06.09.2024 | 9,15 | 9,53 | 8,73 | 8,73 | -4,90% | - |
| 05.09.2024 | 9,43 | 9,45 | 9,13 | 9,18 | -2,65% | - |
| 04.09.2024 | 9,28 | 9,68 | 9,13 | 9,43 | 1,07% | - |
| 03.09.2024 | 9,50 | 9,68 | 9,28 | 9,33 | -2,10% | - |
| 02.09.2024 | 9,58 | 9,58 | 9,50 | 9,53 | -0,52% | - |
| 30.08.2024 | 9,48 | 9,65 | 9,33 | 9,58 | 1,32% | - |
| 29.08.2024 | 9,45 | 9,78 | 9,45 | 9,45 | -0,26% | - |
| 28.08.2024 | 9,33 | 9,68 | 9,23 | 9,48 | 2,16% | - |
| 27.08.2024 | 9,30 | 9,38 | 9,13 | 9,28 | -0,54% | - |
| 26.08.2024 | 9,38 | 9,53 | 9,18 | 9,33 | -1,06% | - |
| 23.08.2024 | 9,20 | 9,53 | 9,18 | 9,43 | 2,45% | - |
| 22.08.2024 | 9,48 | 9,53 | 9,13 | 9,20 | -2,90% | - |
| 21.08.2024 | 9,58 | 9,83 | 9,48 | 9,48 | -1,04% | - |
| 20.08.2024 | 9,73 | 9,80 | 9,43 | 9,58 | -1,54% | - |
| 19.08.2024 | 10,05 | 10,08 | 9,68 | 9,73 | -3,23% | - |
| 16.08.2024 | 10,00 | 10,25 | 9,93 | 10,05 | 0,00% | - |
| 15.08.2024 | 9,68 | 10,25 | 9,68 | 10,05 | 6,07% | - |
| 14.08.2024 | 9,68 | 9,73 | 9,23 | 9,48 | -1,56% | - |
| 13.08.2024 | 9,43 | 9,73 | 9,33 | 9,63 | 1,85% | - |
| 12.08.2024 | 9,43 | 9,58 | 9,38 | 9,45 | 0,27% | - |
| 09.08.2024 | 10,05 | 10,05 | 9,38 | 9,43 | -6,22% | - |
| 08.08.2024 | 9,98 | 10,40 | 9,43 | 10,05 | 0,00% | - |
| 07.08.2024 | 12,90 | 13,50 | 9,93 | 10,05 | -21,18% | - |
| 06.08.2024 | 12,45 | 12,85 | 12,15 | 12,75 | 2,41% | - |
| 05.08.2024 | 11,90 | 12,75 | 11,15 | 12,45 | 2,89% | - |