11,517$
1,56%
Echtzeit-Aktienkurs National Vision Holdings
Bid:
Ask:
Aktienkurse zur National Vision Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 11,39 | 11,58 | 11,20 | 11,55 | 1,85% | 897.290,00 |
| 20.11.2024 | 11,18 | 11,36 | 10,93 | 11,34 | 0,53% | 725.921,00 |
| 19.11.2024 | 11,46 | 11,66 | 11,27 | 11,28 | -1,57% | 950.076,00 |
| 18.11.2024 | 11,00 | 11,49 | 10,99 | 11,46 | 3,90% | 989.218,00 |
| 15.11.2024 | 11,10 | 11,16 | 10,86 | 11,03 | 0,73% | 1.206.550,00 |
| 14.11.2024 | 11,28 | 11,44 | 10,91 | 10,95 | -1,08% | 1.130.294,00 |
| 13.11.2024 | 11,38 | 11,58 | 11,02 | 11,07 | -1,95% | 903.905,00 |
| 12.11.2024 | 11,79 | 11,85 | 11,27 | 11,29 | -4,48% | 950.812,00 |
| 11.11.2024 | 11,66 | 11,93 | 11,41 | 11,82 | 2,69% | 1.518.568,00 |
| 08.11.2024 | 11,75 | 11,75 | 11,38 | 11,51 | -1,03% | 1.272.079,00 |
| 07.11.2024 | 11,84 | 12,05 | 11,57 | 11,63 | -2,10% | 1.777.570,00 |
| 06.11.2024 | 12,59 | 12,98 | 11,30 | 11,88 | -2,62% | 3.915.601,00 |
| 05.11.2024 | 11,63 | 12,44 | 11,55 | 12,20 | 4,90% | 2.765.176,00 |
| 04.11.2024 | 11,03 | 11,73 | 11,02 | 11,63 | 5,63% | 2.417.451,00 |
| 01.11.2024 | 10,45 | 11,04 | 10,41 | 11,01 | 5,87% | 1.811.421,00 |
| 31.10.2024 | 10,31 | 10,50 | 10,09 | 10,40 | 2,16% | 1.392.023,00 |
| 30.10.2024 | 10,00 | 10,44 | 10,00 | 10,18 | 1,50% | 1.418.211,00 |
| 29.10.2024 | 9,87 | 10,27 | 9,77 | 10,03 | 0,70% | 937.950,00 |
| 28.10.2024 | 9,92 | 10,10 | 9,81 | 9,96 | 1,74% | 1.344.496,00 |
| 25.10.2024 | 9,86 | 9,99 | 9,75 | 9,79 | 0,62% | 1.092.756,00 |
| 24.10.2024 | 9,83 | 9,89 | 9,69 | 9,73 | -0,71% | 1.178.134,00 |
| 23.10.2024 | 9,68 | 9,82 | 9,56 | 9,80 | 1,24% | 916.599,00 |
| 22.10.2024 | 9,83 | 9,84 | 9,56 | 9,68 | -1,73% | 1.156.307,00 |
| 21.10.2024 | 9,85 | 10,01 | 9,71 | 9,85 | 0,00% | 1.035.437,00 |
| 18.10.2024 | 10,06 | 10,23 | 9,84 | 9,85 | -1,89% | 898.318,00 |
| 17.10.2024 | 10,12 | 10,19 | 9,97 | 10,04 | -1,28% | 1.027.895,00 |
| 16.10.2024 | 10,36 | 10,39 | 10,16 | 10,17 | -1,26% | 919.476,00 |
| 15.10.2024 | 9,81 | 10,34 | 9,75 | 10,30 | 4,36% | 1.060.796,00 |
| 14.10.2024 | 9,99 | 9,99 | 9,75 | 9,87 | -1,69% | 943.532,00 |
| 11.10.2024 | 9,99 | 10,07 | 9,90 | 10,04 | 0,80% | 734.781,00 |
| 10.10.2024 | 9,90 | 10,00 | 9,72 | 9,96 | -0,60% | 1.006.990,00 |
| 09.10.2024 | 10,24 | 10,28 | 10,00 | 10,02 | -1,72% | 931.189,00 |
| 08.10.2024 | 10,26 | 10,37 | 10,16 | 10,20 | -1,21% | 941.122,00 |
| 07.10.2024 | 10,53 | 10,63 | 10,23 | 10,32 | -2,37% | 883.795,00 |
| 04.10.2024 | 10,48 | 10,93 | 10,43 | 10,57 | 2,82% | 1.515.708,00 |
| 03.10.2024 | 10,37 | 10,44 | 10,05 | 10,28 | -2,10% | 1.216.013,00 |
| 02.10.2024 | 10,62 | 10,86 | 10,37 | 10,50 | -1,78% | 1.238.673,00 |
| 01.10.2024 | 10,72 | 10,96 | 10,64 | 10,69 | -1,97% | 1.264.518,00 |
| 30.09.2024 | 11,00 | 11,20 | 10,85 | 10,91 | -1,04% | 1.887.086,00 |
| 27.09.2024 | 11,06 | 11,24 | 11,00 | 11,02 | 1,66% | 1.294.628,00 |
| 26.09.2024 | 10,85 | 11,03 | 10,66 | 10,84 | 2,26% | 1.580.546,00 |
| 25.09.2024 | 10,60 | 10,74 | 10,53 | 10,60 | -0,38% | 1.616.690,00 |
| 24.09.2024 | 10,73 | 10,93 | 10,62 | 10,64 | 0,28% | 1.271.487,00 |
| 23.09.2024 | 10,57 | 10,64 | 10,30 | 10,61 | 0,28% | 1.649.811,00 |
| 20.09.2024 | 10,81 | 10,90 | 10,50 | 10,58 | -3,38% | 3.186.954,00 |
| 19.09.2024 | 11,23 | 11,25 | 10,74 | 10,95 | -0,45% | 1.576.273,00 |
| 18.09.2024 | 11,07 | 11,53 | 10,93 | 11,00 | -0,63% | 1.634.357,00 |
| 17.09.2024 | 10,84 | 11,23 | 10,81 | 11,07 | 2,69% | 1.832.519,00 |
| 16.09.2024 | 10,94 | 11,10 | 10,67 | 10,78 | -0,92% | 1.017.302,00 |
| 13.09.2024 | 10,57 | 11,22 | 10,50 | 10,88 | 4,72% | 1.747.733,00 |
| 12.09.2024 | 10,37 | 10,51 | 10,20 | 10,39 | 1,27% | 1.966.001,00 |
| 11.09.2024 | 10,00 | 10,36 | 9,89 | 10,26 | 2,81% | 1.184.717,00 |
| 10.09.2024 | 9,73 | 10,02 | 9,61 | 9,98 | 2,99% | 1.855.164,00 |
| 09.09.2024 | 9,71 | 9,88 | 9,61 | 9,69 | 0,10% | 1.874.400,00 |
| 06.09.2024 | 10,19 | 10,24 | 9,66 | 9,68 | -5,00% | 1.983.829,00 |
| 05.09.2024 | 10,48 | 10,49 | 10,15 | 10,19 | -2,39% | 1.407.328,00 |
| 04.09.2024 | 10,19 | 10,70 | 10,08 | 10,44 | 1,75% | 1.993.197,00 |
| 03.09.2024 | 10,55 | 10,68 | 10,24 | 10,26 | -2,84% | 1.602.326,00 |
| 30.08.2024 | 10,60 | 10,67 | 10,32 | 10,56 | 0,48% | 2.086.894,00 |
| 29.08.2024 | 10,66 | 10,83 | 10,47 | 10,51 | -0,10% | 2.700.827,00 |
| 28.08.2024 | 10,34 | 10,76 | 10,30 | 10,52 | 1,06% | 8.568.753,00 |
| 27.08.2024 | 10,40 | 10,45 | 10,21 | 10,41 | 0,05% | 2.354.624,00 |
| 26.08.2024 | 10,63 | 10,64 | 10,25 | 10,41 | -1,00% | 3.830.135,00 |
| 23.08.2024 | 10,26 | 10,65 | 10,22 | 10,51 | 2,59% | 2.207.504,00 |
| 22.08.2024 | 10,48 | 10,48 | 10,16 | 10,25 | -3,17% | 1.136.101,00 |
| 21.08.2024 | 10,83 | 10,92 | 10,56 | 10,58 | -0,66% | 1.171.544,00 |
| 20.08.2024 | 10,78 | 10,81 | 10,48 | 10,65 | -1,30% | 1.276.495,00 |
| 19.08.2024 | 11,01 | 11,09 | 10,74 | 10,79 | -2,97% | 2.683.818,00 |
| 16.08.2024 | 11,04 | 11,25 | 10,90 | 11,12 | 0,63% | 1.727.595,00 |
| 15.08.2024 | 11,04 | 11,23 | 10,89 | 11,05 | 5,74% | 4.190.010,00 |
| 14.08.2024 | 10,66 | 10,68 | 10,18 | 10,45 | -1,51% | 2.371.133,00 |
| 13.08.2024 | 10,33 | 10,69 | 10,19 | 10,61 | 2,86% | 2.241.931,00 |
| 12.08.2024 | 10,25 | 10,48 | 10,23 | 10,32 | 0,34% | 2.545.363,00 |
| 09.08.2024 | 10,82 | 10,82 | 10,23 | 10,28 | -6,03% | 3.704.067,00 |
| 08.08.2024 | 10,73 | 11,34 | 10,26 | 10,94 | 0,00% | 4.527.937,00 |
| 07.08.2024 | 12,52 | 13,53 | 10,84 | 10,94 | -21,63% | 8.845.757,00 |
| 06.08.2024 | 13,46 | 14,07 | 13,25 | 13,96 | 2,57% | 2.767.345,00 |
| 05.08.2024 | 12,48 | 13,95 | 12,36 | 13,61 | 3,11% | 2.205.954,00 |
| 02.08.2024 | 13,20 | 13,26 | 12,82 | 13,20 | -2,80% | 1.140.149,00 |
| 01.08.2024 | 14,32 | 14,42 | 13,48 | 13,58 | -6,02% | 1.119.736,00 |
| 31.07.2024 | 14,10 | 14,93 | 13,81 | 14,45 | 2,41% | 1.284.580,00 |
| 30.07.2024 | 14,08 | 14,16 | 13,91 | 14,11 | 0,93% | 542.369,00 |
| 29.07.2024 | 14,44 | 14,50 | 13,81 | 13,98 | -2,92% | 860.073,00 |
| 26.07.2024 | 14,21 | 14,57 | 14,03 | 14,40 | 3,52% | 1.239.642,00 |
| 25.07.2024 | 13,34 | 14,06 | 13,34 | 13,91 | 5,06% | 1.394.691,00 |
| 24.07.2024 | 13,16 | 13,58 | 13,07 | 13,24 | -0,45% | 1.120.719,00 |
| 23.07.2024 | 13,31 | 13,57 | 12,96 | 13,30 | 0,72% | 1.333.603,00 |
| 22.07.2024 | 13,14 | 13,39 | 12,76 | 13,21 | 0,72% | 1.185.941,00 |
| 19.07.2024 | 13,62 | 13,62 | 13,04 | 13,11 | -3,96% | 1.161.072,00 |
| 18.07.2024 | 14,10 | 14,43 | 13,61 | 13,65 | -3,67% | 1.371.776,00 |
| 17.07.2024 | 13,63 | 14,22 | 13,47 | 14,17 | 2,83% | 2.402.647,00 |
| 16.07.2024 | 12,90 | 13,95 | 12,82 | 13,78 | 8,59% | 2.576.221,00 |
| 15.07.2024 | 12,70 | 13,01 | 12,55 | 12,69 | 0,16% | 1.481.576,00 |
| 12.07.2024 | 13,20 | 13,24 | 12,48 | 12,67 | -2,54% | 1.724.570,00 |
| 11.07.2024 | 12,54 | 13,02 | 12,36 | 13,00 | 7,26% | 3.630.379,00 |
| 10.07.2024 | 12,37 | 12,37 | 11,91 | 12,12 | -1,86% | 3.845.017,00 |
| 09.07.2024 | 12,72 | 12,73 | 12,25 | 12,35 | -3,44% | 1.895.812,00 |
| 08.07.2024 | 12,33 | 12,86 | 12,31 | 12,79 | 4,32% | 1.193.656,00 |
| 05.07.2024 | 12,46 | 12,66 | 12,25 | 12,26 | -1,37% | 5.660.428,00 |
| 03.07.2024 | 12,48 | 12,62 | 12,31 | 12,43 | -0,40% | 4.312.595,00 |