19,276$
-0,69%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 19,40 | 19,89 | 19,06 | 19,41 | -1,97% | 2.187.795,00 |
| 07.07.2026 | 20,17 | 20,43 | 19,71 | 19,80 | -0,85% | 1.730.408,00 |
| 06.07.2026 | 19,54 | 20,21 | 19,16 | 19,97 | 1,06% | 1.496.315,00 |
| 02.07.2026 | 19,19 | 19,84 | 18,76 | 19,76 | 4,05% | 1.679.742,00 |
| 01.07.2026 | 19,01 | 19,38 | 18,75 | 18,99 | -0,16% | 1.584.134,00 |
| 30.06.2026 | 18,74 | 19,02 | 18,30 | 19,02 | 1,22% | 1.362.227,00 |
| 29.06.2026 | 18,86 | 18,98 | 18,39 | 18,79 | -0,37% | 1.919.128,00 |
| 26.06.2026 | 18,04 | 19,10 | 17,75 | 18,86 | 4,49% | 3.523.961,00 |
| 25.06.2026 | 17,59 | 18,06 | 17,44 | 18,05 | 2,44% | 1.673.366,00 |
| 24.06.2026 | 16,75 | 17,63 | 16,73 | 17,62 | 5,19% | 1.626.445,00 |
| 23.06.2026 | 16,85 | 17,33 | 16,73 | 16,75 | -1,24% | 1.896.399,00 |
| 22.06.2026 | 16,98 | 17,12 | 16,48 | 16,96 | -0,79% | 1.769.144,00 |
| 19.06.2026 | 16,80 | 17,10 | 16,79 | 17,10 | 1,88% | - |
| 18.06.2026 | 16,73 | 17,61 | 16,54 | 16,78 | 2,94% | 5.083.590,00 |
| 17.06.2026 | 17,57 | 17,65 | 15,91 | 16,30 | -7,31% | 3.598.362,00 |
| 16.06.2026 | 17,78 | 17,94 | 16,90 | 17,59 | -2,14% | 3.060.196,00 |
| 15.06.2026 | 18,64 | 19,18 | 17,87 | 17,97 | -3,44% | 2.223.898,00 |
| 12.06.2026 | 18,24 | 18,86 | 18,10 | 18,61 | 1,97% | 2.376.806,00 |
| 11.06.2026 | 17,73 | 18,32 | 17,25 | 18,25 | 3,93% | 2.991.995,00 |
| 10.06.2026 | 17,35 | 17,75 | 17,13 | 17,56 | 6,65% | 2.343.874,00 |
| 09.06.2026 | 16,42 | 17,04 | 16,07 | 16,47 | 1,95% | 2.936.459,00 |
| 08.06.2026 | 15,47 | 16,25 | 15,35 | 16,15 | 4,60% | 2.005.983,00 |
| 05.06.2026 | 15,55 | 15,72 | 14,93 | 15,44 | -0,48% | 2.204.979,00 |
| 04.06.2026 | 16,70 | 17,01 | 15,36 | 15,52 | -6,98% | 2.767.781,00 |
| 03.06.2026 | 16,33 | 16,70 | 15,71 | 16,68 | 2,17% | 2.606.431,00 |
| 02.06.2026 | 16,10 | 16,42 | 15,84 | 16,33 | 1,52% | 1.667.737,00 |
| 01.06.2026 | 16,63 | 16,83 | 15,98 | 16,08 | -4,00% | 1.787.112,00 |
| 29.05.2026 | 17,16 | 17,42 | 16,72 | 16,75 | -3,68% | 1.917.518,00 |
| 28.05.2026 | 16,72 | 17,40 | 16,38 | 17,39 | 4,92% | 1.829.903,00 |
| 27.05.2026 | 16,67 | 16,83 | 16,10 | 16,58 | -0,27% | 1.933.545,00 |
| 26.05.2026 | 17,36 | 17,84 | 16,57 | 16,62 | -2,98% | 1.991.006,00 |
| 22.05.2026 | 16,89 | 17,34 | 16,89 | 17,13 | 0,94% | 1.475.291,00 |
| 21.05.2026 | 16,52 | 17,44 | 16,41 | 16,97 | 0,83% | 2.192.764,00 |
| 20.05.2026 | 16,92 | 17,24 | 16,12 | 16,83 | -0,56% | 3.124.015,00 |
| 19.05.2026 | 17,23 | 17,52 | 16,70 | 16,93 | -2,34% | 3.963.404,00 |
| 18.05.2026 | 17,43 | 18,18 | 17,06 | 17,33 | -0,69% | 2.585.555,00 |
| 15.05.2026 | 18,04 | 18,35 | 17,13 | 17,45 | -1,52% | 3.714.917,00 |
| 14.05.2026 | 16,71 | 18,57 | 16,52 | 17,72 | 4,73% | 5.372.288,00 |
| 13.05.2026 | 18,99 | 19,19 | 14,75 | 16,92 | -19,16% | 13.323.488,00 |
| 12.05.2026 | 21,78 | 22,09 | 20,66 | 20,93 | -4,01% | 3.032.361,00 |
| 11.05.2026 | 22,91 | 23,49 | 21,69 | 21,81 | -5,03% | 2.948.173,00 |
| 08.05.2026 | 22,83 | 23,36 | 22,64 | 22,96 | 0,57% | 1.064.656,00 |
| 07.05.2026 | 22,77 | 23,91 | 22,49 | 22,83 | 0,71% | 1.129.605,00 |
| 06.05.2026 | 22,72 | 23,16 | 22,46 | 22,67 | 1,02% | 1.347.304,00 |
| 05.05.2026 | 22,12 | 22,51 | 21,82 | 22,44 | 2,42% | 1.412.488,00 |
| 04.05.2026 | 23,33 | 23,51 | 21,90 | 21,91 | -6,92% | 1.876.204,00 |
| 01.05.2026 | 23,05 | 23,81 | 22,82 | 23,54 | 1,38% | 1.070.361,00 |
| 30.04.2026 | 22,65 | 23,27 | 22,05 | 23,22 | 3,71% | 1.698.356,00 |
| 29.04.2026 | 23,72 | 24,13 | 22,11 | 22,39 | -7,02% | 2.493.656,00 |
| 28.04.2026 | 25,20 | 25,48 | 23,91 | 24,08 | -2,75% | 1.902.339,00 |
| 27.04.2026 | 23,81 | 25,08 | 23,72 | 24,76 | 3,99% | 1.578.176,00 |
| 24.04.2026 | 23,90 | 24,50 | 23,13 | 23,81 | -1,37% | 1.766.270,00 |
| 23.04.2026 | 25,22 | 25,44 | 24,07 | 24,14 | -4,17% | 642.125,00 |
| 22.04.2026 | 25,54 | 25,60 | 24,61 | 25,19 | 0,24% | 710.337,00 |
| 21.04.2026 | 25,45 | 25,96 | 24,79 | 25,13 | -1,49% | 1.370.279,00 |
| 20.04.2026 | 25,45 | 26,44 | 24,91 | 25,51 | -0,66% | 1.123.824,00 |
| 17.04.2026 | 25,64 | 26,63 | 25,28 | 25,68 | 3,30% | 1.591.409,00 |
| 16.04.2026 | 25,00 | 25,71 | 24,79 | 24,86 | -1,19% | 888.865,00 |
| 15.04.2026 | 25,37 | 25,65 | 24,99 | 25,16 | -0,83% | 889.803,00 |
| 14.04.2026 | 24,93 | 25,50 | 24,67 | 25,37 | 1,93% | 1.250.038,00 |
| 13.04.2026 | 25,51 | 25,56 | 24,21 | 24,89 | -3,04% | 1.462.779,00 |
| 10.04.2026 | 26,21 | 26,26 | 25,59 | 25,67 | -2,54% | 959.084,00 |
| 09.04.2026 | 25,42 | 26,92 | 25,01 | 26,34 | 2,33% | 1.083.671,00 |
| 08.04.2026 | 25,87 | 26,68 | 25,51 | 25,74 | 6,41% | 1.498.904,00 |
| 07.04.2026 | 24,70 | 24,98 | 23,72 | 24,19 | -2,38% | 997.840,00 |
| 06.04.2026 | 23,40 | 24,91 | 23,40 | 24,78 | 4,60% | 1.318.072,00 |
| 02.04.2026 | 22,96 | 23,98 | 22,13 | 23,69 | -0,96% | 2.749.654,00 |
| 01.04.2026 | 26,29 | 26,57 | 23,85 | 23,92 | -7,72% | 2.513.407,00 |
| 31.03.2026 | 25,16 | 26,16 | 24,81 | 25,92 | 5,24% | 1.417.402,00 |
| 30.03.2026 | 25,33 | 25,33 | 24,18 | 24,63 | -2,03% | 1.796.498,00 |
| 27.03.2026 | 27,48 | 27,70 | 24,77 | 25,14 | -8,35% | 2.521.346,00 |
| 26.03.2026 | 27,74 | 28,55 | 27,36 | 27,43 | -2,25% | 787.420,00 |
| 25.03.2026 | 27,94 | 28,47 | 27,45 | 28,06 | 2,04% | 761.028,00 |
| 24.03.2026 | 26,96 | 27,80 | 26,52 | 27,50 | 0,51% | 1.038.980,00 |
| 23.03.2026 | 27,30 | 28,11 | 26,89 | 27,36 | 2,97% | 1.920.657,00 |
| 20.03.2026 | 28,30 | 28,80 | 26,43 | 26,57 | -6,58% | 1.922.939,00 |
| 19.03.2026 | 27,96 | 28,99 | 27,71 | 28,44 | 1,64% | 1.388.637,00 |
| 18.03.2026 | 27,63 | 28,17 | 27,31 | 27,98 | -0,04% | 1.310.075,00 |
| 17.03.2026 | 27,23 | 28,26 | 26,99 | 27,99 | 3,82% | 1.095.934,00 |
| 16.03.2026 | 26,84 | 27,45 | 26,39 | 26,96 | 2,59% | 926.893,00 |
| 13.03.2026 | 25,95 | 26,61 | 25,60 | 26,28 | 1,35% | 972.504,00 |
| 12.03.2026 | 26,18 | 26,94 | 25,80 | 25,93 | -2,85% | 1.116.979,00 |
| 11.03.2026 | 27,30 | 27,74 | 26,21 | 26,69 | -2,95% | 866.443,00 |
| 10.03.2026 | 26,64 | 27,72 | 26,34 | 27,50 | 2,69% | 961.675,00 |
| 09.03.2026 | 27,34 | 27,47 | 25,80 | 26,78 | -4,01% | 1.602.440,00 |
| 06.03.2026 | 28,77 | 29,80 | 27,86 | 27,90 | -4,02% | 1.703.737,00 |
| 05.03.2026 | 28,95 | 29,84 | 27,48 | 29,07 | 0,10% | 3.419.508,00 |
| 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 |