17,856$
-0,08%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,03 | 18,29 | 17,69 | 17,88 | 0,06% | 768.041,00 |
| 25.04.2024 | 17,45 | 17,88 | 17,25 | 17,87 | 0,79% | 1.249.926,00 |
| 24.04.2024 | 18,79 | 18,79 | 17,71 | 17,73 | -5,94% | 1.086.086,00 |
| 23.04.2024 | 18,56 | 18,99 | 18,45 | 18,85 | 2,22% | 676.657,00 |
| 22.04.2024 | 18,82 | 18,86 | 18,24 | 18,44 | -1,81% | 813.062,00 |
| 19.04.2024 | 18,56 | 18,86 | 18,44 | 18,78 | 0,27% | 614.208,00 |
| 18.04.2024 | 18,99 | 19,29 | 18,69 | 18,73 | -1,27% | 706.585,00 |
| 17.04.2024 | 19,03 | 19,49 | 18,91 | 18,97 | 0,48% | 811.763,00 |
| 16.04.2024 | 19,06 | 19,20 | 18,70 | 18,88 | -1,77% | 821.593,00 |
| 15.04.2024 | 19,70 | 20,14 | 19,14 | 19,22 | -1,54% | 959.066,00 |
| 12.04.2024 | 19,51 | 19,79 | 19,29 | 19,52 | -0,61% | 1.036.199,00 |
| 11.04.2024 | 19,31 | 19,65 | 19,01 | 19,64 | 2,56% | 1.208.702,00 |
| 10.04.2024 | 19,90 | 20,07 | 18,42 | 19,15 | -7,13% | 2.516.776,00 |
| 09.04.2024 | 20,45 | 20,71 | 20,23 | 20,62 | 2,03% | 763.845,00 |
| 08.04.2024 | 20,66 | 20,80 | 20,19 | 20,21 | -0,69% | 1.033.524,00 |
| 05.04.2024 | 20,33 | 20,55 | 20,23 | 20,35 | 0,30% | 653.996,00 |
| 04.04.2024 | 20,94 | 21,25 | 20,20 | 20,29 | -1,70% | 1.445.289,00 |
| 03.04.2024 | 20,91 | 20,99 | 20,48 | 20,64 | -1,39% | 1.035.081,00 |
| 02.04.2024 | 21,15 | 21,25 | 20,55 | 20,93 | -2,92% | 1.093.519,00 |
| 01.04.2024 | 22,18 | 22,18 | 21,54 | 21,56 | -2,71% | 801.097,00 |
| 28.03.2024 | 22,08 | 22,47 | 22,03 | 22,16 | 0,91% | 764.294,00 |
| 27.03.2024 | 21,95 | 22,27 | 21,79 | 21,96 | 0,60% | 666.242,00 |
| 26.03.2024 | 21,77 | 22,30 | 21,67 | 21,83 | 1,11% | 704.542,00 |
| 25.03.2024 | 22,27 | 22,71 | 21,49 | 21,59 | -2,48% | 1.180.898,00 |
| 22.03.2024 | 22,82 | 23,13 | 22,07 | 22,14 | -3,40% | 1.035.416,00 |
| 21.03.2024 | 23,02 | 23,26 | 22,53 | 22,92 | 0,04% | 715.116,00 |
| 20.03.2024 | 22,65 | 23,14 | 22,48 | 22,91 | 1,06% | 431.898,00 |
| 19.03.2024 | 22,55 | 22,87 | 22,33 | 22,67 | -0,40% | 744.265,00 |
| 18.03.2024 | 22,84 | 22,96 | 22,36 | 22,76 | -0,52% | 887.749,00 |
| 15.03.2024 | 22,73 | 23,03 | 22,51 | 22,88 | 0,18% | 1.304.095,00 |
| 14.03.2024 | 23,13 | 23,32 | 22,54 | 22,84 | -2,27% | 783.329,00 |
| 13.03.2024 | 23,45 | 24,11 | 23,25 | 23,37 | -0,76% | 822.165,00 |
| 12.03.2024 | 23,23 | 23,85 | 23,01 | 23,55 | 1,29% | 1.085.116,00 |
| 11.03.2024 | 23,65 | 23,94 | 23,01 | 23,25 | -2,35% | 760.074,00 |
| 08.03.2024 | 23,50 | 23,89 | 23,43 | 23,81 | 2,41% | 979.019,00 |
| 07.03.2024 | 22,86 | 23,45 | 22,74 | 23,25 | 2,56% | 583.845,00 |
| 06.03.2024 | 22,67 | 22,79 | 22,33 | 22,67 | 0,22% | 872.217,00 |
| 05.03.2024 | 22,91 | 23,21 | 22,55 | 22,62 | -2,12% | 1.053.799,00 |
| 04.03.2024 | 23,69 | 23,93 | 23,10 | 23,11 | -1,83% | 1.019.013,00 |
| 01.03.2024 | 23,68 | 23,75 | 23,08 | 23,54 | 0,60% | 1.246.713,00 |
| 29.02.2024 | 23,58 | 23,93 | 23,00 | 23,40 | 2,18% | 2.075.643,00 |
| 28.02.2024 | 23,00 | 23,28 | 22,67 | 22,90 | -0,74% | 2.075.622,00 |
| 27.02.2024 | 20,57 | 23,64 | 20,35 | 23,07 | 15,58% | 3.085.238,00 |
| 26.02.2024 | 20,34 | 20,67 | 19,76 | 19,96 | -1,67% | 1.473.205,00 |
| 23.02.2024 | 20,25 | 20,87 | 20,16 | 20,30 | 0,89% | 1.164.683,00 |
| 22.02.2024 | 20,02 | 20,51 | 19,79 | 20,12 | 0,12% | 1.002.987,00 |
| 21.02.2024 | 20,61 | 20,64 | 20,06 | 20,10 | -2,45% | 886.110,00 |
| 20.02.2024 | 20,58 | 20,74 | 20,42 | 20,60 | -1,29% | 981.284,00 |
| 16.02.2024 | 20,76 | 21,09 | 20,38 | 20,87 | -0,22% | 674.500,00 |
| 15.02.2024 | 20,83 | 21,21 | 20,65 | 20,92 | 1,68% | 673.120,00 |
| 14.02.2024 | 19,79 | 20,60 | 19,59 | 20,57 | 6,69% | 1.309.056,00 |
| 13.02.2024 | 19,74 | 20,30 | 19,04 | 19,28 | -6,59% | 834.259,00 |
| 12.02.2024 | 20,28 | 20,80 | 20,25 | 20,64 | 2,99% | 743.634,00 |
| 09.02.2024 | 19,94 | 20,04 | 19,55 | 20,04 | 0,50% | 799.202,00 |
| 08.02.2024 | 19,48 | 20,19 | 19,44 | 19,94 | 2,68% | 738.168,00 |
| 07.02.2024 | 19,92 | 20,01 | 19,36 | 19,42 | -2,12% | 517.757,00 |
| 06.02.2024 | 19,75 | 20,04 | 19,70 | 19,84 | 0,05% | 577.774,00 |
| 05.02.2024 | 19,99 | 20,25 | 19,63 | 19,83 | -1,98% | 803.831,00 |
| 02.02.2024 | 19,62 | 20,57 | 19,34 | 20,23 | 1,51% | 880.320,00 |
| 01.02.2024 | 19,21 | 20,03 | 19,10 | 19,93 | 4,84% | 889.282,00 |
| 31.01.2024 | 19,54 | 19,72 | 18,90 | 19,01 | -2,64% | 853.366,00 |
| 30.01.2024 | 19,48 | 19,81 | 19,31 | 19,53 | -0,59% | 775.791,00 |
| 29.01.2024 | 19,48 | 19,96 | 19,39 | 19,64 | 1,13% | 692.078,00 |
| 26.01.2024 | 19,03 | 19,62 | 19,03 | 19,42 | 3,30% | 860.353,00 |
| 25.01.2024 | 18,66 | 18,81 | 18,26 | 18,80 | 1,90% | 1.367.529,00 |
| 24.01.2024 | 19,04 | 19,04 | 18,43 | 18,45 | -1,86% | 959.764,00 |
| 23.01.2024 | 19,99 | 20,15 | 18,60 | 18,80 | -4,76% | 911.122,00 |
| 22.01.2024 | 19,53 | 19,82 | 19,22 | 19,74 | 2,02% | 705.764,00 |
| 19.01.2024 | 19,65 | 19,75 | 19,26 | 19,35 | -1,33% | 759.100,00 |
| 18.01.2024 | 19,81 | 20,07 | 19,57 | 19,61 | 0,10% | 640.839,00 |
| 17.01.2024 | 20,07 | 20,35 | 19,55 | 19,59 | -4,16% | 871.333,00 |
| 16.01.2024 | 20,39 | 20,57 | 20,05 | 20,44 | -1,30% | 805.528,00 |
| 12.01.2024 | 21,03 | 21,19 | 20,64 | 20,71 | 0,24% | 593.597,00 |
| 11.01.2024 | 20,84 | 20,84 | 20,33 | 20,66 | -1,53% | 946.629,00 |
| 10.01.2024 | 20,45 | 21,03 | 20,36 | 20,98 | 2,69% | 627.445,00 |
| 09.01.2024 | 20,71 | 20,82 | 20,24 | 20,43 | -2,67% | 598.954,00 |
| 08.01.2024 | 20,20 | 21,01 | 20,15 | 20,99 | 4,22% | 923.960,00 |
| 05.01.2024 | 20,10 | 20,63 | 20,10 | 20,14 | -0,89% | 651.798,00 |
| 04.01.2024 | 20,47 | 20,70 | 19,88 | 20,32 | 0,05% | 1.018.465,00 |
| 03.01.2024 | 21,07 | 21,07 | 20,08 | 20,31 | -4,42% | 1.530.324,00 |
| 02.01.2024 | 20,68 | 21,79 | 20,33 | 21,25 | 1,53% | 1.171.324,00 |
| 29.12.2023 | 21,31 | 21,54 | 20,92 | 20,93 | -2,10% | 966.715,00 |
| 28.12.2023 | 20,99 | 21,39 | 20,91 | 21,38 | 1,23% | 712.814,00 |
| 27.12.2023 | 20,91 | 21,34 | 20,64 | 21,12 | 1,73% | 894.061,00 |
| 26.12.2023 | 20,05 | 21,10 | 20,04 | 20,76 | 4,27% | 1.032.228,00 |
| 22.12.2023 | 20,28 | 20,59 | 19,78 | 19,91 | -2,45% | 716.709,00 |
| 21.12.2023 | 19,91 | 20,49 | 19,78 | 20,41 | 3,71% | 579.053,00 |
| 20.12.2023 | 19,94 | 20,41 | 19,68 | 19,68 | -1,89% | 998.706,00 |
| 19.12.2023 | 19,82 | 20,17 | 19,76 | 20,06 | 1,52% | 862.512,00 |
| 18.12.2023 | 19,79 | 20,37 | 19,34 | 19,76 | 0,20% | 711.579,00 |
| 15.12.2023 | 20,54 | 20,74 | 19,69 | 19,72 | -3,00% | 2.466.630,00 |
| 14.12.2023 | 20,25 | 21,05 | 19,93 | 20,33 | 3,15% | 1.493.059,00 |
| 13.12.2023 | 18,81 | 19,71 | 18,60 | 19,71 | 5,46% | 1.239.931,00 |
| 12.12.2023 | 18,99 | 19,01 | 18,50 | 18,69 | -1,74% | 719.262,00 |
| 11.12.2023 | 18,81 | 19,10 | 18,62 | 19,02 | 1,28% | 948.686,00 |
| 08.12.2023 | 19,45 | 19,51 | 18,52 | 18,78 | -3,40% | 599.170,00 |
| 07.12.2023 | 19,27 | 19,78 | 19,09 | 19,44 | 0,78% | 808.953,00 |
| 06.12.2023 | 18,87 | 19,46 | 18,83 | 19,29 | 3,65% | 805.963,00 |
| 05.12.2023 | 18,81 | 18,97 | 18,46 | 18,61 | -2,10% | 896.261,00 |
| 04.12.2023 | 19,03 | 19,48 | 19,00 | 19,01 | -0,99% | 860.256,00 |