17,250€
2,99%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 16,50 | 17,35 | 16,50 | 17,25 | 2,99% | - |
| 15.05.2025 | 16,55 | 16,75 | 16,15 | 16,75 | 0,00% | - |
| 14.05.2025 | 16,90 | 17,35 | 16,55 | 16,75 | 0,00% | - |
| 13.05.2025 | 16,80 | 16,95 | 16,55 | 16,75 | -0,59% | - |
| 12.05.2025 | 15,65 | 16,85 | 15,65 | 16,85 | 10,49% | 1.923,00 |
| 09.05.2025 | 14,80 | 15,45 | 14,75 | 15,25 | 2,01% | 100,00 |
| 08.05.2025 | 13,85 | 14,95 | 13,85 | 14,95 | 8,73% | - |
| 07.05.2025 | 11,85 | 13,85 | 11,75 | 13,75 | 17,02% | - |
| 06.05.2025 | 11,65 | 11,85 | 11,55 | 11,75 | 0,86% | - |
| 05.05.2025 | 11,55 | 11,95 | 11,45 | 11,65 | 0,00% | 399,00 |
| 02.05.2025 | 11,35 | 11,75 | 11,35 | 11,65 | 6,39% | - |
| 30.04.2025 | 10,75 | 10,95 | 10,45 | 10,95 | 0,92% | - |
| 29.04.2025 | 10,85 | 10,95 | 10,45 | 10,85 | 0,93% | - |
| 28.04.2025 | 10,75 | 10,95 | 10,65 | 10,75 | -0,92% | 1.270,00 |
| 25.04.2025 | 10,75 | 10,85 | 10,55 | 10,85 | 0,93% | 95,00 |
| 24.04.2025 | 10,25 | 10,85 | 10,10 | 10,75 | 3,86% | - |
| 23.04.2025 | 10,15 | 10,85 | 10,15 | 10,35 | 2,99% | 390,00 |
| 22.04.2025 | 9,53 | 10,05 | 9,48 | 10,05 | -1,95% | - |
| 17.04.2025 | 10,15 | 10,25 | 9,90 | 10,25 | 2,76% | - |
| 16.04.2025 | 10,25 | 10,35 | 9,93 | 9,98 | -3,62% | - |
| 15.04.2025 | 10,45 | 10,65 | 10,35 | 10,35 | -0,96% | - |
| 14.04.2025 | 10,15 | 10,55 | 10,05 | 10,45 | 1,95% | - |
| 11.04.2025 | 10,35 | 10,35 | 9,78 | 10,25 | 0,00% | - |
| 10.04.2025 | 10,85 | 10,85 | 9,73 | 10,25 | -5,53% | - |
| 09.04.2025 | 9,68 | 11,05 | 9,48 | 10,85 | 9,87% | - |
| 08.04.2025 | 10,45 | 11,05 | 9,83 | 9,88 | -4,59% | - |
| 07.04.2025 | 9,98 | 10,95 | 9,63 | 10,35 | 0,00% | - |
| 04.04.2025 | 10,25 | 10,45 | 9,58 | 10,35 | 0,98% | 1.030,00 |
| 03.04.2025 | 10,95 | 11,05 | 10,05 | 10,25 | -13,50% | - |
| 02.04.2025 | 11,85 | 12,05 | 11,65 | 11,85 | 0,00% | - |
| 01.04.2025 | 11,75 | 11,95 | 11,65 | 11,85 | 0,00% | - |
| 31.03.2025 | 11,75 | 11,95 | 11,55 | 11,85 | 0,00% | - |
| 28.03.2025 | 12,35 | 12,35 | 11,65 | 11,85 | -3,27% | 326,00 |
| 27.03.2025 | 12,45 | 12,45 | 12,15 | 12,25 | -1,61% | - |
| 26.03.2025 | 12,55 | 12,55 | 12,35 | 12,45 | -0,80% | 2,00 |
| 25.03.2025 | 12,55 | 12,65 | 12,25 | 12,55 | -0,79% | - |
| 24.03.2025 | 12,15 | 12,65 | 12,05 | 12,65 | 4,98% | 78,00 |
| 21.03.2025 | 11,85 | 12,05 | 11,45 | 12,05 | 1,69% | 339,00 |
| 20.03.2025 | 11,75 | 11,85 | 11,45 | 11,85 | 1,72% | 100,00 |
| 19.03.2025 | 11,15 | 11,75 | 11,05 | 11,65 | 5,43% | - |
| 18.03.2025 | 11,05 | 11,15 | 10,65 | 11,05 | 0,00% | - |
| 17.03.2025 | 10,65 | 11,15 | 10,50 | 11,05 | 3,76% | 400,00 |
| 14.03.2025 | 10,65 | 10,85 | 10,65 | 10,65 | 0,00% | - |
| 13.03.2025 | 10,95 | 11,05 | 10,45 | 10,65 | -2,74% | - |
| 12.03.2025 | 11,25 | 11,35 | 10,65 | 10,95 | -1,79% | - |
| 11.03.2025 | 10,75 | 11,35 | 10,45 | 11,15 | 2,76% | - |
| 10.03.2025 | 11,15 | 11,35 | 10,75 | 10,85 | -3,56% | - |
| 07.03.2025 | 10,75 | 11,55 | 10,45 | 11,25 | 3,69% | - |
| 06.03.2025 | 11,25 | 11,25 | 10,75 | 10,85 | -3,56% | - |
| 05.03.2025 | 11,45 | 11,45 | 11,05 | 11,25 | -0,88% | - |
| 04.03.2025 | 12,05 | 12,05 | 11,35 | 11,35 | -6,58% | - |
| 03.03.2025 | 12,25 | 12,55 | 12,05 | 12,15 | -1,62% | - |
| 28.02.2025 | 11,85 | 12,45 | 11,85 | 12,35 | 3,35% | 300,00 |
| 27.02.2025 | 12,25 | 12,35 | 11,75 | 11,95 | -2,45% | - |
| 26.02.2025 | 10,90 | 13,55 | 10,90 | 12,25 | 12,90% | 400,00 |
| 25.02.2025 | 11,15 | 11,35 | 10,75 | 10,85 | -2,69% | 500,00 |
| 24.02.2025 | 11,15 | 11,45 | 11,05 | 11,15 | -0,89% | 9,00 |
| 21.02.2025 | 11,75 | 12,00 | 11,15 | 11,25 | -4,26% | - |
| 20.02.2025 | 11,85 | 11,95 | 11,65 | 11,75 | -1,67% | - |
| 19.02.2025 | 11,75 | 11,95 | 11,55 | 11,95 | 1,70% | - |
| 18.02.2025 | 11,85 | 12,35 | 11,75 | 11,75 | -0,84% | - |
| 17.02.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 14.02.2025 | 11,55 | 11,95 | 11,45 | 11,85 | 2,60% | - |
| 13.02.2025 | 11,45 | 11,75 | 11,35 | 11,55 | 1,76% | - |
| 12.02.2025 | 11,25 | 11,45 | 11,05 | 11,35 | 0,89% | - |
| 11.02.2025 | 11,35 | 11,45 | 11,05 | 11,25 | -0,88% | 400,00 |
| 10.02.2025 | 11,25 | 11,45 | 10,95 | 11,35 | 0,89% | - |
| 07.02.2025 | 11,25 | 11,35 | 11,05 | 11,25 | 0,00% | - |
| 06.02.2025 | 11,35 | 11,75 | 11,25 | 11,25 | -0,88% | 500,00 |
| 05.02.2025 | 10,95 | 11,35 | 10,85 | 11,35 | 2,71% | - |
| 04.02.2025 | 10,75 | 11,05 | 10,65 | 11,05 | 2,79% | - |
| 03.02.2025 | 11,15 | 11,15 | 10,65 | 10,75 | -2,71% | 2.076,00 |
| 31.01.2025 | 11,25 | 11,25 | 10,95 | 11,05 | -1,78% | - |
| 30.01.2025 | 11,05 | 11,35 | 10,95 | 11,25 | 2,74% | - |
| 29.01.2025 | 10,95 | 11,05 | 10,65 | 10,95 | 0,00% | - |
| 28.01.2025 | 10,75 | 11,05 | 10,65 | 10,95 | 2,82% | 320,00 |
| 27.01.2025 | 10,75 | 10,95 | 10,55 | 10,65 | -0,93% | 9,00 |
| 24.01.2025 | 10,75 | 10,85 | 10,55 | 10,75 | 0,00% | - |
| 23.01.2025 | 10,65 | 10,85 | 10,55 | 10,75 | 0,00% | - |
| 22.01.2025 | 11,05 | 11,05 | 10,75 | 10,75 | -2,71% | - |
| 21.01.2025 | 10,45 | 11,15 | 10,40 | 11,05 | 5,74% | 150,00 |
| 20.01.2025 | 10,45 | 10,45 | 10,35 | 10,45 | 0,00% | - |
| 17.01.2025 | 10,65 | 10,85 | 10,35 | 10,45 | 0,00% | - |
| 16.01.2025 | 10,55 | 10,65 | 10,25 | 10,45 | -0,95% | - |
| 15.01.2025 | 10,35 | 10,75 | 10,25 | 10,55 | 2,93% | - |
| 14.01.2025 | 10,35 | 10,45 | 10,15 | 10,25 | -0,97% | - |
| 13.01.2025 | 10,25 | 10,35 | 9,98 | 10,35 | 0,00% | - |
| 10.01.2025 | 10,25 | 10,35 | 9,98 | 10,35 | 0,98% | 100,00 |
| 09.01.2025 | 10,25 | 10,25 | 10,15 | 10,25 | 0,00% | - |
| 08.01.2025 | 10,55 | 10,65 | 10,15 | 10,25 | -3,76% | - |
| 07.01.2025 | 10,65 | 10,90 | 10,45 | 10,65 | 0,00% | - |
| 06.01.2025 | 10,55 | 10,75 | 10,45 | 10,65 | 0,00% | - |
| 03.01.2025 | 10,45 | 10,75 | 10,35 | 10,65 | 1,91% | - |
| 02.01.2025 | 10,05 | 10,65 | 10,05 | 10,45 | 3,98% | - |
| 30.12.2024 | 10,15 | 10,20 | 10,05 | 10,05 | -0,99% | 100,00 |
| 27.12.2024 | 10,15 | 10,45 | 10,05 | 10,15 | -3,79% | 580,00 |
| 23.12.2024 | 11,15 | 11,15 | 10,55 | 10,55 | -5,38% | 50,00 |
| 20.12.2024 | 10,65 | 11,35 | 10,50 | 11,15 | 3,72% | 379,00 |
| 19.12.2024 | 10,85 | 10,95 | 10,65 | 10,75 | -0,92% | 400,00 |
| 18.12.2024 | 10,85 | 11,10 | 10,75 | 10,85 | 0,00% | - |