221,000€
-2,69%
Echtzeit-Aktienkurs Boston Beer Company
Bid:
Ask:
Aktienkurse zur Boston Beer Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 219,80 | 227,20 | 214,60 | 221,20 | -2,60% | 86,00 |
| 02.04.2025 | 225,40 | 228,00 | 221,70 | 227,10 | 0,66% | 1,00 |
| 01.04.2025 | 220,20 | 226,60 | 219,70 | 225,60 | 2,08% | 2,00 |
| 31.03.2025 | 220,90 | 223,10 | 219,00 | 221,00 | 0,09% | - |
| 28.03.2025 | 222,30 | 224,30 | 219,20 | 220,80 | -0,81% | - |
| 27.03.2025 | 221,60 | 222,70 | 219,10 | 222,60 | 0,32% | - |
| 26.03.2025 | 216,80 | 222,80 | 215,80 | 221,90 | 2,40% | - |
| 25.03.2025 | 219,50 | 219,70 | 214,90 | 216,70 | -1,37% | - |
| 24.03.2025 | 211,80 | 219,90 | 211,30 | 219,70 | 4,47% | 1,00 |
| 21.03.2025 | 210,10 | 215,50 | 207,40 | 210,30 | 0,38% | - |
| 20.03.2025 | 201,80 | 213,00 | 201,70 | 209,50 | 4,25% | 8,00 |
| 19.03.2025 | 203,50 | 204,50 | 197,55 | 200,95 | -1,11% | - |
| 18.03.2025 | 208,80 | 209,00 | 202,90 | 203,20 | -2,73% | - |
| 17.03.2025 | 209,40 | 211,60 | 206,80 | 208,90 | -0,52% | 3,00 |
| 14.03.2025 | 209,90 | 212,40 | 207,00 | 210,00 | 0,53% | - |
| 13.03.2025 | 214,10 | 217,60 | 207,60 | 208,90 | -2,38% | - |
| 12.03.2025 | 212,60 | 214,80 | 207,20 | 214,00 | 0,99% | 13,00 |
| 11.03.2025 | 215,30 | 215,50 | 207,60 | 211,90 | -1,67% | - |
| 10.03.2025 | 220,00 | 228,00 | 215,00 | 215,50 | -2,40% | - |
| 07.03.2025 | 215,40 | 225,70 | 213,30 | 220,80 | 2,22% | - |
| 06.03.2025 | 220,10 | 220,20 | 213,40 | 216,00 | -1,86% | - |
| 05.03.2025 | 226,00 | 226,20 | 216,20 | 220,10 | -2,39% | 5,00 |
| 04.03.2025 | 236,90 | 237,00 | 224,00 | 225,50 | -4,65% | 1,00 |
| 03.03.2025 | 234,40 | 241,20 | 232,10 | 236,50 | 0,64% | 3,00 |
| 28.02.2025 | 234,90 | 238,40 | 230,80 | 235,00 | 0,34% | 1,00 |
| 27.02.2025 | 230,80 | 239,70 | 228,90 | 234,20 | 1,87% | - |
| 26.02.2025 | 224,10 | 238,30 | 223,60 | 229,90 | 3,28% | 5,00 |
| 25.02.2025 | 223,30 | 227,60 | 221,80 | 222,60 | -0,62% | 6,00 |
| 24.02.2025 | 217,40 | 226,50 | 215,30 | 224,00 | 3,23% | 11,00 |
| 21.02.2025 | 214,60 | 217,80 | 213,60 | 217,00 | 1,26% | 2,00 |
| 20.02.2025 | 216,40 | 216,40 | 212,00 | 214,30 | -1,06% | 20,00 |
| 19.02.2025 | 217,10 | 219,10 | 214,90 | 216,60 | 0,09% | - |
| 18.02.2025 | 222,50 | 223,30 | 215,60 | 216,40 | -2,48% | - |
| 17.02.2025 | 221,50 | 222,20 | 221,30 | 221,90 | 0,36% | - |
| 14.02.2025 | 223,10 | 227,10 | 219,70 | 221,10 | -0,76% | 2,00 |
| 13.02.2025 | 218,60 | 223,00 | 215,30 | 222,80 | 1,83% | 1,00 |
| 12.02.2025 | 225,10 | 227,50 | 214,40 | 218,80 | -2,63% | - |
| 11.02.2025 | 227,60 | 230,00 | 223,30 | 224,70 | -1,66% | 35,00 |
| 10.02.2025 | 232,40 | 234,00 | 228,40 | 228,50 | -1,13% | 2,00 |
| 07.02.2025 | 232,80 | 235,60 | 229,70 | 231,10 | -0,60% | 12,00 |
| 06.02.2025 | 236,00 | 240,50 | 231,30 | 232,50 | -1,06% | - |
| 05.02.2025 | 233,80 | 237,20 | 231,60 | 235,00 | 0,21% | - |
| 04.02.2025 | 239,10 | 239,30 | 233,60 | 234,50 | -2,09% | - |
| 03.02.2025 | 241,20 | 245,50 | 236,40 | 239,50 | -0,87% | 8,00 |
| 31.01.2025 | 245,60 | 250,20 | 240,30 | 241,60 | -1,15% | 35,00 |
| 30.01.2025 | 240,50 | 246,20 | 238,70 | 244,40 | 1,54% | - |
| 29.01.2025 | 241,60 | 244,20 | 239,30 | 240,70 | -0,54% | - |
| 28.01.2025 | 242,70 | 246,50 | 239,80 | 242,00 | 0,00% | 1,00 |
| 27.01.2025 | 235,60 | 245,80 | 233,90 | 242,00 | 2,28% | 4,00 |
| 24.01.2025 | 233,80 | 239,10 | 232,60 | 236,60 | 1,02% | - |
| 23.01.2025 | 238,70 | 239,40 | 233,60 | 234,20 | -2,62% | 7,00 |
| 22.01.2025 | 243,50 | 243,80 | 240,40 | 240,50 | -1,15% | - |
| 21.01.2025 | 244,00 | 245,20 | 240,50 | 243,30 | 0,00% | - |
| 20.01.2025 | 245,00 | 247,00 | 242,90 | 243,30 | -0,73% | 9,00 |
| 17.01.2025 | 246,00 | 249,10 | 242,70 | 245,10 | -0,08% | - |
| 16.01.2025 | 249,60 | 250,70 | 244,60 | 245,30 | -1,53% | 4,00 |
| 15.01.2025 | 251,70 | 257,50 | 248,20 | 249,10 | -0,95% | - |
| 14.01.2025 | 255,90 | 256,70 | 249,80 | 251,50 | -1,95% | - |
| 13.01.2025 | 250,30 | 256,80 | 247,90 | 256,50 | 2,48% | - |
| 10.01.2025 | 265,30 | 266,30 | 249,80 | 250,30 | -5,62% | 2,00 |
| 09.01.2025 | 267,00 | 268,40 | 263,60 | 265,20 | -0,86% | 51,00 |
| 08.01.2025 | 272,10 | 276,40 | 267,50 | 267,50 | -1,26% | 3,00 |
| 07.01.2025 | 277,90 | 279,20 | 270,90 | 270,90 | -2,55% | - |
| 06.01.2025 | 280,80 | 287,70 | 278,00 | 278,00 | -1,14% | 1,00 |
| 03.01.2025 | 293,70 | 293,90 | 274,50 | 281,20 | -4,16% | 2,00 |
| 02.01.2025 | 289,90 | 295,40 | 289,70 | 293,40 | 2,62% | 3,00 |
| 30.12.2024 | 287,90 | 288,70 | 284,40 | 285,90 | -0,87% | 2,00 |
| 27.12.2024 | 290,10 | 292,00 | 286,20 | 288,40 | 1,41% | - |
| 23.12.2024 | 290,90 | 293,20 | 280,50 | 284,40 | -2,07% | - |
| 20.12.2024 | 297,30 | 298,20 | 285,00 | 290,40 | -2,58% | 1.180,00 |
| 19.12.2024 | 292,20 | 299,40 | 288,40 | 298,10 | 1,74% | - |
| 18.12.2024 | 293,40 | 294,80 | 289,60 | 293,00 | -0,03% | - |
| 17.12.2024 | 292,10 | 294,40 | 290,00 | 293,10 | 0,17% | - |
| 16.12.2024 | 299,80 | 304,00 | 292,20 | 292,60 | -2,53% | 5,00 |
| 13.12.2024 | 305,10 | 305,50 | 297,00 | 300,20 | -1,31% | - |
| 12.12.2024 | 299,20 | 307,50 | 298,50 | 304,20 | 1,23% | 9,00 |
| 11.12.2024 | 300,70 | 305,10 | 300,30 | 300,50 | 0,03% | 1,00 |
| 10.12.2024 | 305,30 | 306,70 | 300,00 | 300,40 | -1,70% | 35,00 |
| 09.12.2024 | 298,30 | 307,10 | 295,80 | 305,60 | 2,55% | 27,00 |
| 06.12.2024 | 298,70 | 303,00 | 296,40 | 298,00 | -0,33% | - |
| 05.12.2024 | 299,70 | 299,70 | 296,20 | 299,00 | -0,07% | - |
| 04.12.2024 | 298,20 | 299,80 | 296,80 | 299,20 | 0,54% | 10,00 |
| 03.12.2024 | 300,00 | 300,10 | 295,30 | 297,60 | -0,77% | - |
| 02.12.2024 | 300,50 | 303,80 | 298,80 | 299,90 | 0,10% | 23,00 |
| 29.11.2024 | 293,50 | 300,70 | 292,70 | 299,60 | 1,87% | - |
| 28.11.2024 | 297,70 | 298,10 | 293,40 | 294,10 | -0,88% | 21,00 |
| 27.11.2024 | 298,20 | 299,70 | 294,70 | 296,70 | -0,60% | - |
| 26.11.2024 | 301,10 | 303,60 | 296,50 | 298,50 | -0,70% | 1,00 |
| 25.11.2024 | 300,20 | 305,60 | 298,80 | 300,60 | 0,27% | 2,00 |
| 22.11.2024 | 293,50 | 301,50 | 290,20 | 299,80 | 2,25% | 12,00 |
| 21.11.2024 | 293,00 | 296,00 | 289,60 | 293,20 | -0,17% | - |
| 20.11.2024 | 295,20 | 296,60 | 292,40 | 293,70 | -0,24% | - |
| 19.11.2024 | 293,50 | 295,30 | 290,00 | 294,40 | 0,27% | 1,00 |
| 18.11.2024 | 302,00 | 302,10 | 291,70 | 293,60 | -2,94% | 1,00 |
| 15.11.2024 | 302,70 | 306,80 | 297,30 | 302,50 | -0,66% | 10,00 |
| 14.11.2024 | 306,30 | 308,50 | 303,40 | 304,50 | -0,65% | - |
| 13.11.2024 | 297,70 | 310,60 | 297,20 | 306,50 | 2,54% | 23,00 |
| 12.11.2024 | 294,30 | 299,70 | 291,40 | 298,90 | 1,70% | 78,00 |
| 11.11.2024 | 288,10 | 296,20 | 287,40 | 293,90 | 1,98% | - |
| 08.11.2024 | 285,10 | 288,70 | 284,20 | 288,20 | 1,23% | - |