22,175$
1,07%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 21,92 | 22,20 | 21,79 | 22,19 | 1,15% | - |
| 02.09.2025 | 22,51 | 22,64 | 21,87 | 21,94 | -4,36% | 2.330.237,00 |
| 29.08.2025 | 23,37 | 23,43 | 22,65 | 22,94 | -1,97% | 2.347.037,00 |
| 28.08.2025 | 24,39 | 25,05 | 23,39 | 23,40 | -4,06% | 4.048.554,00 |
| 27.08.2025 | 24,26 | 24,42 | 23,98 | 24,39 | -0,65% | 2.450.703,00 |
| 26.08.2025 | 23,95 | 24,60 | 23,71 | 24,55 | 2,59% | 1.967.949,00 |
| 25.08.2025 | 24,53 | 24,62 | 23,90 | 23,93 | -3,62% | 1.319.588,00 |
| 22.08.2025 | 24,23 | 24,85 | 23,78 | 24,83 | 3,29% | 2.657.825,00 |
| 21.08.2025 | 23,94 | 24,13 | 23,47 | 24,04 | -0,66% | 2.333.593,00 |
| 20.08.2025 | 23,74 | 24,24 | 23,68 | 24,20 | 2,50% | 2.628.462,00 |
| 19.08.2025 | 24,00 | 24,13 | 23,25 | 23,61 | -1,09% | 1.086.008,00 |
| 18.08.2025 | 22,69 | 24,14 | 22,64 | 23,87 | 5,02% | 2.564.047,00 |
| 15.08.2025 | 22,96 | 23,00 | 22,58 | 22,73 | -0,96% | 1.282.944,00 |
| 14.08.2025 | 22,92 | 23,33 | 22,73 | 22,95 | -1,16% | 1.376.466,00 |
| 13.08.2025 | 23,23 | 23,80 | 22,69 | 23,22 | 0,87% | 1.738.836,00 |
| 12.08.2025 | 22,75 | 23,12 | 22,35 | 23,02 | 1,19% | 2.649.071,00 |
| 11.08.2025 | 22,71 | 22,91 | 22,28 | 22,75 | 0,49% | 2.125.533,00 |
| 08.08.2025 | 24,16 | 24,43 | 22,45 | 22,64 | -6,31% | 2.546.444,00 |
| 07.08.2025 | 24,34 | 24,62 | 23,41 | 24,17 | 1,19% | 2.740.672,00 |
| 06.08.2025 | 24,74 | 25,25 | 23,20 | 23,88 | -3,75% | 4.130.278,00 |
| 05.08.2025 | 25,11 | 25,32 | 24,55 | 24,81 | -1,04% | 4.105.954,00 |
| 04.08.2025 | 24,59 | 25,26 | 24,30 | 25,07 | 3,55% | 2.291.191,00 |
| 01.08.2025 | 24,22 | 24,22 | 23,66 | 24,21 | -0,16% | 1.809.928,00 |
| 31.07.2025 | 24,41 | 24,49 | 24,04 | 24,25 | -0,78% | 1.718.171,00 |
| 30.07.2025 | 25,20 | 25,32 | 24,12 | 24,44 | -0,45% | 2.018.444,00 |
| 29.07.2025 | 24,76 | 24,85 | 24,11 | 24,55 | 0,29% | 1.893.463,00 |
| 28.07.2025 | 25,09 | 25,09 | 23,90 | 24,48 | -2,16% | 2.092.838,00 |
| 25.07.2025 | 25,36 | 25,57 | 24,77 | 25,02 | -1,26% | 1.390.242,00 |
| 24.07.2025 | 25,35 | 25,67 | 25,22 | 25,34 | -0,55% | 1.096.493,00 |
| 23.07.2025 | 25,26 | 25,54 | 25,05 | 25,48 | 1,96% | 1.440.767,00 |
| 22.07.2025 | 25,35 | 25,46 | 24,66 | 24,99 | -1,26% | 2.080.845,00 |
| 21.07.2025 | 25,31 | 25,65 | 24,87 | 25,31 | 0,88% | 1.866.900,00 |
| 18.07.2025 | 25,42 | 25,51 | 25,00 | 25,09 | 0,00% | 1.833.917,00 |
| 17.07.2025 | 25,33 | 25,41 | 24,65 | 25,09 | -0,99% | 1.831.710,00 |
| 16.07.2025 | 25,45 | 25,45 | 24,97 | 25,34 | 0,32% | 2.294.332,00 |
| 15.07.2025 | 25,10 | 25,52 | 24,85 | 25,26 | 1,00% | 2.399.917,00 |
| 14.07.2025 | 24,41 | 25,23 | 24,30 | 25,01 | 2,25% | 2.465.770,00 |
| 11.07.2025 | 24,58 | 24,87 | 24,24 | 24,46 | -0,33% | 1.368.747,00 |
| 10.07.2025 | 25,23 | 25,39 | 24,50 | 24,54 | -2,81% | 2.152.226,00 |
| 09.07.2025 | 24,76 | 25,29 | 24,41 | 25,25 | 2,10% | 2.379.450,00 |
| 08.07.2025 | 24,58 | 24,87 | 23,76 | 24,73 | 6,00% | 3.605.724,00 |
| 07.07.2025 | 23,93 | 24,32 | 23,23 | 23,33 | -2,38% | 2.367.745,00 |
| 03.07.2025 | 24,09 | 24,17 | 23,50 | 23,90 | -1,08% | 1.076.297,00 |
| 02.07.2025 | 24,02 | 24,30 | 23,75 | 24,16 | -0,17% | 1.770.712,00 |
| 01.07.2025 | 23,04 | 24,69 | 23,04 | 24,20 | 5,26% | 3.651.446,00 |
| 30.06.2025 | 23,16 | 23,20 | 22,62 | 22,99 | -0,78% | 2.655.868,00 |
| 27.06.2025 | 23,22 | 23,41 | 22,92 | 23,17 | 0,48% | 1.989.706,00 |
| 26.06.2025 | 23,10 | 23,15 | 22,07 | 23,06 | 0,04% | 3.838.112,00 |
| 25.06.2025 | 23,19 | 23,42 | 22,90 | 23,05 | -0,17% | 2.284.446,00 |
| 24.06.2025 | 22,69 | 23,16 | 22,58 | 23,09 | 1,76% | 2.350.295,00 |
| 23.06.2025 | 22,70 | 22,83 | 21,99 | 22,69 | -0,83% | 3.413.383,00 |
| 20.06.2025 | 23,22 | 23,33 | 22,67 | 22,88 | -0,52% | 2.907.769,00 |
| 18.06.2025 | 22,50 | 23,22 | 22,38 | 23,00 | 2,86% | 2.613.981,00 |
| 17.06.2025 | 22,05 | 22,48 | 22,05 | 22,36 | 0,04% | 1.857.857,00 |
| 16.06.2025 | 21,57 | 22,46 | 21,38 | 22,35 | 3,91% | 2.624.775,00 |
| 13.06.2025 | 21,36 | 21,71 | 21,17 | 21,51 | 0,66% | 2.696.941,00 |
| 12.06.2025 | 21,44 | 21,52 | 21,15 | 21,37 | -0,51% | 1.687.810,00 |
| 11.06.2025 | 21,11 | 21,84 | 21,01 | 21,48 | 2,19% | 2.369.309,00 |
| 10.06.2025 | 21,06 | 21,10 | 20,69 | 21,02 | 0,05% | 1.534.191,00 |
| 09.06.2025 | 21,34 | 21,39 | 20,80 | 21,01 | -0,10% | 1.621.573,00 |
| 06.06.2025 | 21,01 | 21,19 | 20,78 | 21,03 | 0,79% | 1.818.700,00 |
| 05.06.2025 | 21,00 | 21,10 | 20,66 | 20,87 | -0,12% | 2.432.561,00 |
| 04.06.2025 | 21,27 | 21,27 | 20,59 | 20,89 | -2,02% | 2.284.485,00 |
| 03.06.2025 | 21,30 | 21,73 | 21,13 | 21,32 | 0,61% | 2.504.182,00 |
| 02.06.2025 | 19,84 | 21,41 | 19,67 | 21,19 | 6,97% | 4.257.881,00 |
| 30.05.2025 | 19,99 | 20,09 | 19,66 | 19,81 | -0,70% | 2.228.119,00 |
| 29.05.2025 | 19,44 | 20,16 | 19,33 | 19,95 | 3,69% | 3.396.598,00 |
| 28.05.2025 | 19,13 | 19,31 | 18,85 | 19,24 | 1,21% | 2.851.073,00 |
| 27.05.2025 | 19,26 | 19,36 | 18,89 | 19,01 | 0,85% | 1.908.196,00 |
| 23.05.2025 | 18,27 | 19,00 | 18,27 | 18,85 | 0,59% | 1.518.696,00 |
| 22.05.2025 | 18,63 | 18,78 | 18,41 | 18,74 | 0,48% | 2.461.644,00 |
| 21.05.2025 | 18,99 | 19,22 | 18,56 | 18,65 | -3,77% | 2.319.764,00 |
| 20.05.2025 | 19,10 | 19,49 | 19,10 | 19,38 | 0,83% | 2.348.951,00 |
| 19.05.2025 | 18,75 | 19,37 | 18,75 | 19,22 | 0,00% | 1.870.004,00 |
| 16.05.2025 | 18,69 | 19,40 | 18,69 | 19,22 | 3,31% | 2.782.804,00 |
| 15.05.2025 | 18,43 | 18,72 | 18,10 | 18,61 | -0,13% | 2.519.387,00 |
| 14.05.2025 | 18,65 | 19,41 | 18,54 | 18,63 | -1,22% | 5.121.744,00 |
| 13.05.2025 | 18,74 | 18,93 | 18,40 | 18,86 | 0,53% | 2.854.657,00 |
| 12.05.2025 | 18,43 | 18,84 | 17,99 | 18,76 | 9,26% | 4.922.392,00 |
| 09.05.2025 | 17,22 | 17,26 | 16,61 | 17,17 | 2,94% | 4.108.661,00 |
| 08.05.2025 | 15,98 | 16,86 | 15,74 | 16,68 | 6,85% | 5.681.166,00 |
| 07.05.2025 | 14,95 | 15,63 | 14,38 | 15,61 | 17,10% | 11.381.580,00 |
| 06.05.2025 | 13,25 | 13,50 | 13,02 | 13,33 | 0,60% | 4.353.535,00 |
| 05.05.2025 | 12,99 | 13,50 | 12,98 | 13,25 | 0,84% | 2.564.772,00 |
| 02.05.2025 | 13,06 | 13,34 | 13,00 | 13,14 | 1,86% | 2.048.430,00 |
| 01.05.2025 | 12,43 | 12,96 | 12,43 | 12,90 | 4,45% | 3.407.997,00 |
| 30.04.2025 | 12,09 | 12,40 | 11,90 | 12,35 | 0,49% | 1.425.527,00 |
| 29.04.2025 | 12,16 | 12,51 | 11,95 | 12,29 | -0,12% | 1.787.766,00 |
| 28.04.2025 | 12,28 | 12,49 | 12,12 | 12,31 | 0,04% | 1.665.265,00 |
| 25.04.2025 | 12,20 | 12,32 | 11,96 | 12,30 | 1,07% | 917.294,00 |
| 24.04.2025 | 11,61 | 12,34 | 11,51 | 12,17 | 4,02% | 2.546.566,00 |
| 23.04.2025 | 11,84 | 12,37 | 11,69 | 11,70 | 1,92% | 1.432.581,00 |
| 22.04.2025 | 11,14 | 11,51 | 10,90 | 11,48 | 4,36% | 2.096.822,00 |
| 21.04.2025 | 11,49 | 11,60 | 10,75 | 11,00 | -5,74% | 2.410.834,00 |
| 17.04.2025 | 11,42 | 11,71 | 11,36 | 11,67 | 2,10% | 1.925.890,00 |
| 16.04.2025 | 11,61 | 11,76 | 11,29 | 11,43 | -1,97% | 1.209.952,00 |
| 15.04.2025 | 11,76 | 12,00 | 11,62 | 11,66 | -1,52% | 1.490.800,00 |
| 14.04.2025 | 11,70 | 11,95 | 11,43 | 11,84 | 2,60% | 2.568.322,00 |
| 11.04.2025 | 11,47 | 11,72 | 11,07 | 11,54 | 0,26% | 1.542.356,00 |
| 10.04.2025 | 11,67 | 11,78 | 10,89 | 11,51 | -3,32% | 2.138.981,00 |