27,962$
-3,81%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 28,77 | 29,80 | 27,86 | 27,88 | -4,09% | 796,00 |
| 05.03.2026 | 28,95 | 29,84 | 27,48 | 29,07 | 0,10% | 796,00 |
| 04.03.2026 | 26,12 | 30,00 | 26,03 | 29,04 | 9,05% | 2.348.872,00 |
| 03.03.2026 | 25,88 | 26,71 | 25,35 | 26,63 | -1,11% | 1.452.609,00 |
| 02.03.2026 | 26,41 | 27,55 | 25,14 | 26,93 | -0,15% | 1.122.157,00 |
| 27.02.2026 | 26,85 | 27,31 | 26,21 | 26,97 | -1,06% | 1.609.972,00 |
| 26.02.2026 | 25,72 | 27,60 | 25,10 | 27,26 | 5,37% | 1.604.908,00 |
| 25.02.2026 | 26,09 | 26,26 | 25,28 | 25,87 | -1,30% | 929.064,00 |
| 24.02.2026 | 26,25 | 26,92 | 26,02 | 26,21 | 0,31% | 1.215.362,00 |
| 23.02.2026 | 27,22 | 27,22 | 25,69 | 26,13 | -4,46% | 1.029.092,00 |
| 20.02.2026 | 27,09 | 28,26 | 26,71 | 27,35 | 0,55% | 829.888,00 |
| 19.02.2026 | 26,82 | 27,27 | 26,18 | 27,20 | 0,52% | 981.139,00 |
| 18.02.2026 | 27,67 | 28,20 | 26,87 | 27,06 | -2,52% | 1.905.327,00 |
| 17.02.2026 | 28,25 | 28,30 | 27,43 | 27,76 | -1,63% | 850.158,00 |
| 13.02.2026 | 27,79 | 28,69 | 27,43 | 28,22 | 0,82% | 721.278,00 |
| 12.02.2026 | 28,73 | 29,28 | 27,50 | 27,99 | -0,71% | 859.762,00 |
| 11.02.2026 | 28,18 | 28,41 | 27,12 | 28,19 | 1,51% | 1.032.558,00 |
| 10.02.2026 | 28,28 | 28,35 | 27,55 | 27,77 | -3,24% | 898.915,00 |
| 09.02.2026 | 28,90 | 28,91 | 28,09 | 28,70 | -0,76% | 713.535,00 |
| 06.02.2026 | 27,81 | 29,04 | 26,80 | 28,92 | 4,71% | 1.139.302,00 |
| 05.02.2026 | 27,40 | 27,69 | 26,55 | 27,62 | 0,73% | 1.457.028,00 |
| 04.02.2026 | 27,35 | 27,72 | 26,53 | 27,42 | 0,26% | 1.106.794,00 |
| 03.02.2026 | 27,23 | 27,90 | 26,71 | 27,35 | 1,03% | 1.474.889,00 |
| 02.02.2026 | 26,25 | 27,25 | 26,21 | 27,07 | 2,73% | 1.367.003,00 |
| 30.01.2026 | 26,21 | 26,78 | 25,69 | 26,35 | -0,72% | 1.729.440,00 |
| 29.01.2026 | 25,75 | 26,87 | 25,61 | 26,54 | 3,15% | 1.628.178,00 |
| 28.01.2026 | 26,53 | 26,75 | 25,47 | 25,73 | -2,54% | 1.105.391,00 |
| 27.01.2026 | 26,52 | 26,60 | 25,81 | 26,40 | 0,08% | 1.007.495,00 |
| 26.01.2026 | 26,66 | 26,81 | 26,28 | 26,38 | -1,05% | 973.368,00 |
| 23.01.2026 | 26,65 | 27,24 | 25,95 | 26,66 | -0,37% | 1.237.454,00 |
| 22.01.2026 | 27,28 | 27,63 | 26,75 | 26,76 | -1,65% | 759.149,00 |
| 21.01.2026 | 27,46 | 27,94 | 26,69 | 27,21 | 0,07% | 963.473,00 |
| 20.01.2026 | 27,20 | 27,82 | 26,83 | 27,19 | -2,48% | 839.920,00 |
| 19.01.2026 | 27,87 | 27,91 | 27,82 | 27,88 | -0,46% | - |
| 16.01.2026 | 29,43 | 29,44 | 27,90 | 28,01 | -4,83% | 1.256.761,00 |
| 15.01.2026 | 28,62 | 30,02 | 28,33 | 29,43 | 3,28% | 1.628.970,00 |
| 14.01.2026 | 28,44 | 28,68 | 27,79 | 28,50 | -0,02% | 1.247.885,00 |
| 13.01.2026 | 27,59 | 28,64 | 27,40 | 28,50 | 3,94% | 1.318.732,00 |
| 12.01.2026 | 26,07 | 27,50 | 25,61 | 27,42 | 4,10% | 1.073.852,00 |
| 09.01.2026 | 26,77 | 27,38 | 25,73 | 26,34 | -1,31% | 1.112.550,00 |
| 08.01.2026 | 26,30 | 27,19 | 26,09 | 26,69 | 0,76% | 723.893,00 |
| 07.01.2026 | 27,09 | 27,89 | 26,42 | 26,49 | -2,14% | 957.954,00 |
| 06.01.2026 | 26,04 | 27,31 | 25,68 | 27,07 | 3,60% | 1.533.979,00 |
| 05.01.2026 | 25,92 | 26,64 | 25,74 | 26,13 | 0,69% | 1.281.341,00 |
| 02.01.2026 | 26,13 | 26,51 | 25,88 | 25,95 | 0,50% | 1.238.325,00 |
| 31.12.2025 | 25,97 | 26,20 | 25,57 | 25,82 | -0,46% | 952.911,00 |
| 30.12.2025 | 26,54 | 26,54 | 25,91 | 25,94 | -2,33% | 819.144,00 |
| 29.12.2025 | 27,83 | 27,83 | 26,37 | 26,56 | -5,14% | 1.542.276,00 |
| 26.12.2025 | 28,05 | 28,31 | 27,78 | 28,00 | -1,06% | 617.010,00 |
| 24.12.2025 | 28,10 | 28,81 | 27,70 | 28,30 | 0,89% | 395.411,00 |
| 23.12.2025 | 28,98 | 29,12 | 27,95 | 28,05 | -3,58% | 997.309,00 |
| 22.12.2025 | 28,75 | 29,45 | 28,54 | 29,09 | 1,57% | 857.335,00 |
| 19.12.2025 | 28,11 | 29,15 | 27,69 | 28,64 | 1,63% | 3.017.447,00 |
| 18.12.2025 | 28,78 | 28,78 | 27,40 | 28,18 | -0,81% | 1.289.695,00 |
| 17.12.2025 | 28,65 | 29,11 | 28,30 | 28,41 | -0,63% | 759.130,00 |
| 16.12.2025 | 28,71 | 28,96 | 28,05 | 28,59 | -1,14% | 872.774,00 |
| 15.12.2025 | 28,91 | 29,39 | 28,53 | 28,92 | 0,31% | 1.339.287,00 |
| 12.12.2025 | 29,39 | 29,74 | 28,60 | 28,83 | -1,44% | 1.170.233,00 |
| 11.12.2025 | 29,40 | 29,76 | 28,71 | 29,25 | -0,71% | 1.165.738,00 |
| 10.12.2025 | 29,17 | 29,87 | 28,28 | 29,46 | 2,19% | 1.684.230,00 |
| 09.12.2025 | 28,29 | 29,20 | 28,07 | 28,83 | 2,09% | 1.191.732,00 |
| 08.12.2025 | 29,60 | 29,65 | 28,00 | 28,24 | -3,55% | 1.817.138,00 |
| 05.12.2025 | 28,21 | 29,36 | 27,93 | 29,28 | 4,01% | 1.398.075,00 |
| 04.12.2025 | 28,45 | 28,87 | 27,63 | 28,15 | -1,30% | 961.829,00 |
| 03.12.2025 | 28,03 | 29,05 | 27,67 | 28,52 | 2,15% | 2.129.646,00 |
| 02.12.2025 | 27,99 | 28,36 | 27,54 | 27,92 | -0,27% | 1.098.186,00 |
| 01.12.2025 | 28,24 | 28,65 | 27,92 | 28,00 | -2,96% | 1.061.764,00 |
| 28.11.2025 | 28,99 | 29,08 | 28,55 | 28,85 | -0,55% | 560.829,00 |
| 26.11.2025 | 28,45 | 29,24 | 28,42 | 29,01 | 2,15% | 1.499.407,00 |
| 25.11.2025 | 27,94 | 28,84 | 27,39 | 28,40 | 1,50% | 1.516.115,00 |
| 24.11.2025 | 26,60 | 28,22 | 26,26 | 27,98 | 5,23% | 2.907.392,00 |
| 21.11.2025 | 24,45 | 26,63 | 24,20 | 26,59 | 8,11% | 2.316.630,00 |
| 20.11.2025 | 25,13 | 25,70 | 24,53 | 24,60 | -0,51% | 1.406.166,00 |
| 19.11.2025 | 25,00 | 25,28 | 24,23 | 24,72 | -0,76% | 1.481.619,00 |
| 18.11.2025 | 24,85 | 25,79 | 24,34 | 24,91 | 1,84% | 2.224.175,00 |
| 17.11.2025 | 23,98 | 25,69 | 23,70 | 24,46 | 3,21% | 3.262.254,00 |
| 14.11.2025 | 23,10 | 24,10 | 22,83 | 23,70 | 0,17% | 1.804.607,00 |
| 13.11.2025 | 24,73 | 24,90 | 23,41 | 23,66 | -4,44% | 1.166.688,00 |
| 12.11.2025 | 24,32 | 24,91 | 24,08 | 24,76 | 2,61% | 1.639.809,00 |
| 11.11.2025 | 24,05 | 24,26 | 23,48 | 24,13 | -0,08% | 1.080.538,00 |
| 10.11.2025 | 24,47 | 24,78 | 23,80 | 24,15 | 0,08% | 1.550.540,00 |
| 07.11.2025 | 23,43 | 24,75 | 23,28 | 24,13 | 2,79% | 2.018.743,00 |
| 06.11.2025 | 24,60 | 24,60 | 23,02 | 23,48 | -4,96% | 2.559.402,00 |
| 05.11.2025 | 23,28 | 25,48 | 22,00 | 24,70 | -3,52% | 5.000.395,00 |
| 04.11.2025 | 26,25 | 26,35 | 25,32 | 25,60 | -2,96% | 2.623.560,00 |
| 03.11.2025 | 25,69 | 26,75 | 25,44 | 26,38 | 2,45% | 1.770.834,00 |
| 31.10.2025 | 26,21 | 26,29 | 25,69 | 25,75 | -1,94% | 1.640.988,00 |
| 30.10.2025 | 26,78 | 26,85 | 25,83 | 26,26 | -2,81% | 1.891.378,00 |
| 29.10.2025 | 26,82 | 27,84 | 26,59 | 27,02 | 1,12% | 1.786.449,00 |
| 28.10.2025 | 25,97 | 27,00 | 25,50 | 26,72 | 2,97% | 1.421.573,00 |
| 27.10.2025 | 25,66 | 26,18 | 25,44 | 25,95 | 1,88% | 1.359.843,00 |
| 24.10.2025 | 25,61 | 26,18 | 25,43 | 25,47 | -0,78% | 1.320.893,00 |
| 23.10.2025 | 25,71 | 25,82 | 25,25 | 25,67 | -0,12% | - |
| 22.10.2025 | 25,17 | 25,72 | 24,83 | 25,70 | 1,62% | 1.924.603,00 |
| 21.10.2025 | 25,53 | 25,68 | 25,01 | 25,29 | -0,78% | 1.665.605,00 |
| 20.10.2025 | 26,05 | 26,51 | 25,31 | 25,49 | -1,60% | 1.649.445,00 |
| 17.10.2025 | 27,08 | 27,29 | 25,86 | 25,91 | -4,23% | - |
| 16.10.2025 | 27,15 | 27,65 | 26,61 | 27,05 | -0,37% | 1.537.945,00 |
| 15.10.2025 | 26,96 | 27,50 | 26,39 | 27,15 | 0,93% | 1.329.704,00 |
| 14.10.2025 | 25,92 | 26,92 | 25,86 | 26,90 | 2,01% | 1.700.812,00 |