11,728$
-3,39%
Echtzeit-Aktienkurs National Vision Holdings
Bid:
Ask:
Aktienkurse zur National Vision Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 11,98 | 12,46 | 11,65 | 11,72 | -3,46% | 1.387.259,00 |
| 05.03.2025 | 12,09 | 12,23 | 11,90 | 12,14 | 0,41% | 1.466.351,00 |
| 04.03.2025 | 12,39 | 12,48 | 12,05 | 12,09 | -4,43% | 1.487.238,00 |
| 03.03.2025 | 12,75 | 13,17 | 12,64 | 12,65 | -0,47% | 1.888.399,00 |
| 28.02.2025 | 12,37 | 12,89 | 12,31 | 12,71 | 2,83% | 1.636.969,00 |
| 27.02.2025 | 12,77 | 12,87 | 12,22 | 12,36 | -3,21% | 1.612.585,00 |
| 26.02.2025 | 13,50 | 13,84 | 12,58 | 12,77 | 11,53% | 3.728.479,00 |
| 25.02.2025 | 11,70 | 11,97 | 11,31 | 11,45 | -1,72% | 2.540.085,00 |
| 24.02.2025 | 11,83 | 11,95 | 11,52 | 11,65 | -0,43% | 1.416.607,00 |
| 21.02.2025 | 12,53 | 12,57 | 11,70 | 11,70 | -5,42% | 1.548.948,00 |
| 20.02.2025 | 12,28 | 12,43 | 12,15 | 12,37 | -0,16% | 988.713,00 |
| 19.02.2025 | 12,12 | 12,42 | 12,07 | 12,39 | 1,23% | 1.102.620,00 |
| 18.02.2025 | 12,43 | 12,88 | 12,23 | 12,24 | -1,43% | 1.800.510,00 |
| 17.02.2025 | 12,41 | 12,42 | 12,41 | 12,42 | -0,10% | - |
| 14.02.2025 | 12,21 | 12,51 | 12,00 | 12,43 | 3,15% | 2.174.569,00 |
| 13.02.2025 | 11,95 | 12,26 | 11,88 | 12,05 | 1,52% | 1.077.693,00 |
| 12.02.2025 | 11,56 | 11,94 | 11,44 | 11,87 | 1,89% | 1.094.797,00 |
| 11.02.2025 | 11,65 | 11,73 | 11,39 | 11,65 | -0,60% | 1.061.083,00 |
| 10.02.2025 | 11,61 | 11,83 | 11,25 | 11,72 | 1,21% | 1.034.004,00 |
| 07.02.2025 | 11,62 | 11,69 | 11,46 | 11,58 | -0,86% | 1.127.438,00 |
| 06.02.2025 | 11,91 | 12,20 | 11,65 | 11,68 | -0,93% | 942.423,00 |
| 05.02.2025 | 11,47 | 11,84 | 11,46 | 11,79 | 3,33% | 1.475.511,00 |
| 04.02.2025 | 11,04 | 11,51 | 10,95 | 11,41 | 3,16% | 1.123.844,00 |
| 03.02.2025 | 11,06 | 11,23 | 10,91 | 11,06 | -2,98% | 1.022.200,00 |
| 31.01.2025 | 11,60 | 11,68 | 11,33 | 11,40 | -1,98% | 1.260.906,00 |
| 30.01.2025 | 11,53 | 11,85 | 11,49 | 11,63 | 1,48% | 1.542.043,00 |
| 29.01.2025 | 11,42 | 11,51 | 11,12 | 11,46 | -0,09% | 1.085.981,00 |
| 28.01.2025 | 11,21 | 11,55 | 11,06 | 11,47 | 2,14% | 1.165.253,00 |
| 27.01.2025 | 11,33 | 11,49 | 11,10 | 11,23 | -0,62% | 1.270.422,00 |
| 24.01.2025 | 11,26 | 11,35 | 11,07 | 11,30 | 0,71% | 1.045.466,00 |
| 23.01.2025 | 11,14 | 11,32 | 11,02 | 11,22 | 0,72% | 1.185.878,00 |
| 22.01.2025 | 11,36 | 11,53 | 11,12 | 11,14 | -2,71% | 1.580.140,00 |
| 21.01.2025 | 10,96 | 11,58 | 10,93 | 11,45 | 6,02% | 2.288.257,00 |
| 17.01.2025 | 11,00 | 11,13 | 10,67 | 10,80 | 0,47% | 2.139.955,00 |
| 16.01.2025 | 10,87 | 10,96 | 10,57 | 10,75 | -0,65% | 1.212.639,00 |
| 15.01.2025 | 10,85 | 11,04 | 10,74 | 10,82 | 2,08% | 1.580.550,00 |
| 14.01.2025 | 10,61 | 10,73 | 10,42 | 10,60 | 0,19% | 1.568.930,00 |
| 13.01.2025 | 10,43 | 10,62 | 10,16 | 10,58 | 0,57% | 1.412.927,00 |
| 10.01.2025 | 10,37 | 10,57 | 10,19 | 10,52 | -0,19% | 1.311.434,00 |
| 08.01.2025 | 10,82 | 10,86 | 10,49 | 10,54 | -3,30% | 1.284.973,00 |
| 07.01.2025 | 11,12 | 11,26 | 10,80 | 10,90 | -1,36% | 1.188.578,00 |
| 06.01.2025 | 10,88 | 11,17 | 10,79 | 11,05 | 1,56% | 1.466.176,00 |
| 03.01.2025 | 10,79 | 11,03 | 10,67 | 10,88 | 1,02% | 1.193.587,00 |
| 02.01.2025 | 10,54 | 10,91 | 10,45 | 10,77 | 3,36% | 1.280.191,00 |
| 31.12.2024 | 10,19 | 10,58 | 10,19 | 10,42 | 3,17% | 1.438.072,00 |
| 30.12.2024 | 10,48 | 10,52 | 9,93 | 10,10 | -4,45% | 1.675.652,00 |
| 27.12.2024 | 10,61 | 10,89 | 10,54 | 10,57 | 0,00% | 1.210.088,00 |
| 26.12.2024 | 10,84 | 10,99 | 10,55 | 10,57 | -4,08% | 1.256.802,00 |
| 24.12.2024 | 10,97 | 11,15 | 10,77 | 11,02 | 0,46% | 399.484,00 |
| 23.12.2024 | 11,46 | 11,46 | 10,96 | 10,97 | -5,19% | 1.209.832,00 |
| 20.12.2024 | 10,96 | 11,90 | 10,92 | 11,57 | 4,52% | 2.101.408,00 |
| 19.12.2024 | 11,27 | 11,37 | 10,99 | 11,07 | -1,60% | 1.305.522,00 |
| 18.12.2024 | 11,44 | 11,66 | 11,09 | 11,25 | -1,32% | 1.482.667,00 |
| 17.12.2024 | 11,54 | 11,73 | 11,23 | 11,40 | -1,55% | 986.345,00 |
| 16.12.2024 | 11,35 | 11,83 | 11,28 | 11,58 | 1,49% | 833.050,00 |
| 13.12.2024 | 11,65 | 11,70 | 11,26 | 11,41 | -1,89% | 698.336,00 |
| 12.12.2024 | 11,88 | 11,93 | 11,53 | 11,63 | -2,27% | 946.441,00 |
| 11.12.2024 | 12,12 | 12,21 | 11,74 | 11,90 | -1,24% | 1.068.925,00 |
| 10.12.2024 | 11,49 | 12,21 | 11,10 | 12,05 | 4,97% | 1.481.947,00 |
| 09.12.2024 | 11,43 | 11,86 | 11,36 | 11,48 | 2,23% | 1.384.565,00 |
| 06.12.2024 | 11,29 | 11,50 | 11,10 | 11,23 | 1,26% | 1.589.167,00 |
| 05.12.2024 | 11,16 | 11,39 | 10,84 | 11,09 | -1,42% | 1.332.532,00 |
| 04.12.2024 | 11,26 | 11,48 | 11,19 | 11,25 | -0,79% | 1.325.063,00 |
| 03.12.2024 | 11,50 | 11,69 | 11,27 | 11,34 | -1,82% | 2.437.635,00 |
| 02.12.2024 | 12,06 | 12,12 | 11,25 | 11,55 | -4,55% | 2.768.646,00 |
| 29.11.2024 | 12,38 | 12,52 | 12,09 | 12,10 | -2,26% | 1.096.799,00 |
| 27.11.2024 | 12,56 | 12,87 | 12,34 | 12,38 | -0,52% | 2.870.764,00 |
| 26.11.2024 | 12,05 | 12,52 | 11,92 | 12,45 | 1,84% | 1.526.089,00 |
| 25.11.2024 | 11,88 | 12,57 | 11,81 | 12,22 | 4,80% | 1.947.766,00 |
| 22.11.2024 | 11,68 | 11,87 | 11,50 | 11,66 | 0,95% | 1.425.092,00 |
| 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 |