Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,72 | 48,42 | 46,23 | 47,55 | -0,83% | - |
| 25.02.2021 | 48,42 | 48,52 | 46,26 | 47,95 | -2,38% | - |
| 24.02.2021 | 49,34 | 49,67 | 48,66 | 49,12 | -2,64% | - |
| 23.02.2021 | 50,19 | 51,28 | 50,09 | 50,45 | -1,80% | - |
| 22.02.2021 | 51,52 | 51,80 | 51,06 | 51,38 | 0,10% | - |
| 19.02.2021 | 50,89 | 51,79 | 50,76 | 51,33 | 2,50% | - |
| 18.02.2021 | 50,39 | 50,65 | 49,87 | 50,08 | -2,15% | - |
| 17.02.2021 | 51,14 | 51,20 | 51,14 | 51,18 | 1,27% | - |
| 16.02.2021 | 51,24 | 51,32 | 49,60 | 50,54 | -0,75% | - |
| 12.02.2021 | 51,43 | 52,11 | 50,56 | 50,92 | -0,24% | - |
| 11.02.2021 | 51,08 | 52,24 | 50,47 | 51,04 | 0,44% | - |
| 10.02.2021 | 50,26 | 51,00 | 49,55 | 50,82 | -1,30% | - |
| 09.02.2021 | 51,05 | 52,47 | 51,05 | 51,49 | 1,01% | - |
| 08.02.2021 | 48,97 | 51,15 | 48,81 | 50,97 | 3,69% | - |
| 05.02.2021 | 48,24 | 49,56 | 48,14 | 49,16 | 3,54% | - |
| 04.02.2021 | 47,68 | 48,22 | 46,69 | 47,48 | -2,58% | - |
| 03.02.2021 | 46,47 | 49,01 | 46,36 | 48,73 | 4,21% | - |
| 02.02.2021 | 46,61 | 46,76 | 46,61 | 46,76 | 3,39% | - |
| 01.02.2021 | 45,45 | 45,64 | 44,40 | 45,23 | -2,09% | - |
| 29.01.2021 | 45,83 | 47,13 | 45,17 | 46,19 | -0,88% | - |
| 28.01.2021 | 45,13 | 47,17 | 44,89 | 46,60 | 2,64% | - |
| 27.01.2021 | 47,44 | 48,61 | 44,93 | 45,40 | -4,15% | - |
| 26.01.2021 | 46,94 | 47,65 | 46,22 | 47,37 | -0,70% | - |
| 25.01.2021 | 47,85 | 47,85 | 47,67 | 47,70 | -0,83% | - |
| 22.01.2021 | 48,40 | 49,27 | 47,77 | 48,10 | -2,23% | - |
| 21.01.2021 | 49,88 | 50,09 | 49,20 | 49,20 | 1,14% | - |
| 20.01.2021 | 49,36 | 49,72 | 48,00 | 48,64 | 1,92% | - |
| 19.01.2021 | 47,84 | 48,23 | 46,36 | 47,73 | -1,97% | - |
| 15.01.2021 | 49,64 | 49,65 | 48,38 | 48,69 | -6,10% | - |
| 14.01.2021 | 51,69 | 52,70 | 51,07 | 51,85 | 1,73% | - |
| 13.01.2021 | 51,66 | 52,07 | 50,65 | 50,97 | -2,04% | - |
| 12.01.2021 | 50,66 | 52,06 | 50,23 | 52,03 | 4,73% | - |
| 11.01.2021 | 50,20 | 50,52 | 49,54 | 49,68 | -1,01% | - |
| 08.01.2021 | 50,36 | 51,49 | 49,88 | 50,19 | 0,18% | - |
| 07.01.2021 | 49,42 | 51,23 | 49,36 | 50,10 | 1,57% | - |
| 06.01.2021 | 48,16 | 49,67 | 0,00 | 49,32 | 4,24% | - |
| 05.01.2021 | 47,52 | 47,74 | 46,04 | 47,32 | 0,70% | - |
| 04.01.2021 | 46,27 | 47,07 | 45,34 | 46,99 | 3,58% | - |
| 31.12.2020 | 45,24 | 45,70 | 45,20 | 45,36 | -0,96% | - |
| 30.12.2020 | 46,49 | 46,58 | 45,52 | 45,80 | 0,14% | - |
| 29.12.2020 | 45,70 | 46,30 | 45,44 | 45,74 | -2,25% | - |
| 28.12.2020 | 47,18 | 47,73 | 46,38 | 46,79 | -1,79% | - |
| 24.12.2020 | 46,65 | 48,75 | 46,22 | 47,65 | -0,24% | - |
| 23.12.2020 | 48,11 | 48,52 | 47,20 | 47,76 | -0,25% | - |
| 22.12.2020 | 46,73 | 47,90 | 46,53 | 47,88 | 4,01% | - |
| 21.12.2020 | 45,19 | 46,49 | 45,10 | 46,04 | 0,45% | - |
| 18.12.2020 | 46,24 | 47,10 | 45,62 | 45,83 | -1,86% | - |
| 17.12.2020 | 45,87 | 46,91 | 44,93 | 46,70 | 0,83% | - |
| 16.12.2020 | 46,09 | 46,76 | 45,95 | 46,32 | -0,79% | - |
| 15.12.2020 | 46,08 | 46,74 | 45,78 | 46,69 | 2,56% | - |
| 14.12.2020 | 45,00 | 46,04 | 44,67 | 45,52 | 5,60% | - |
| 11.12.2020 | 45,08 | 45,08 | 43,11 | 43,11 | -5,58% | - |
| 10.12.2020 | 46,67 | 46,74 | 45,40 | 45,65 | -1,74% | - |
| 09.12.2020 | 44,82 | 46,66 | 44,41 | 46,46 | 7,03% | - |
| 08.12.2020 | 42,82 | 44,58 | 42,77 | 43,41 | 0,57% | - |
| 07.12.2020 | 42,74 | 43,45 | 42,70 | 43,17 | 0,62% | - |
| 04.12.2020 | 42,64 | 43,24 | 42,37 | 42,90 | 0,37% | - |
| 03.12.2020 | 42,89 | 43,33 | 42,27 | 42,74 | 0,75% | - |
| 02.12.2020 | 42,73 | 43,32 | 42,42 | 42,42 | -0,77% | - |
| 01.12.2020 | 42,58 | 43,09 | 42,09 | 42,75 | 0,25% | - |
| 30.11.2020 | 42,91 | 43,04 | 41,96 | 42,65 | -2,76% | - |
| 27.11.2020 | 44,15 | 44,75 | 43,61 | 43,86 | -0,88% | - |
| 25.11.2020 | 44,35 | 45,21 | 44,25 | 44,25 | -1,90% | - |
| 24.11.2020 | 44,68 | 45,22 | 44,18 | 45,10 | 0,32% | - |
| 23.11.2020 | 43,85 | 45,42 | 43,73 | 44,96 | 3,44% | - |
| 20.11.2020 | 41,94 | 43,83 | 41,07 | 43,46 | 2,92% | - |
| 19.11.2020 | 41,56 | 42,66 | 41,46 | 42,23 | 0,58% | - |
| 18.11.2020 | 42,33 | 43,04 | 41,69 | 41,98 | 0,29% | - |
| 17.11.2020 | 42,31 | 42,69 | 41,67 | 41,86 | -2,74% | - |
| 16.11.2020 | 44,70 | 44,76 | 42,87 | 43,04 | -2,24% | - |
| 13.11.2020 | 45,01 | 45,12 | 43,86 | 44,03 | -3,70% | - |
| 12.11.2020 | 44,79 | 45,96 | 44,75 | 45,72 | -1,26% | - |
| 11.11.2020 | 45,36 | 46,31 | 0,00 | 46,30 | -0,44% | - |
| 10.11.2020 | 47,36 | 48,26 | 0,00 | 46,51 | -3,68% | - |
| 09.11.2020 | 47,44 | 48,76 | 46,29 | 48,28 | 7,86% | - |
| 06.11.2020 | 44,41 | 45,41 | 43,19 | 44,76 | -1,17% | - |
| 05.11.2020 | 45,29 | 45,29 | 45,29 | 45,29 | 3,61% | - |
| 04.11.2020 | 42,94 | 43,73 | 0,00 | 43,71 | 2,50% | - |
| 03.11.2020 | 42,00 | 42,84 | 41,61 | 42,65 | 2,30% | - |
| 02.11.2020 | 42,23 | 42,23 | 41,01 | 41,69 | 3,80% | - |
| 30.10.2020 | 40,84 | 41,62 | 40,06 | 40,16 | -3,44% | - |
| 29.10.2020 | 42,03 | 42,37 | 40,81 | 41,59 | -0,49% | - |
| 28.10.2020 | 41,51 | 42,68 | 40,98 | 41,80 | -2,55% | - |
| 27.10.2020 | 42,18 | 42,90 | 42,18 | 42,89 | 1,44% | - |
| 26.10.2020 | 42,97 | 43,16 | 41,15 | 42,28 | -2,08% | - |
| 23.10.2020 | 43,00 | 43,54 | 42,02 | 43,18 | 1,34% | - |
| 22.10.2020 | 41,60 | 43,46 | 40,87 | 42,61 | 1,74% | - |
| 21.10.2020 | 42,12 | 42,85 | 41,69 | 41,88 | -0,24% | - |
| 20.10.2020 | 41,47 | 42,39 | 40,97 | 41,98 | 1,52% | - |
| 19.10.2020 | 41,43 | 42,06 | 41,13 | 41,35 | 1,25% | - |
| 16.10.2020 | 41,16 | 41,44 | 40,68 | 40,84 | -1,22% | - |
| 15.10.2020 | 40,42 | 41,60 | 40,08 | 41,35 | 1,15% | - |
| 14.10.2020 | 41,41 | 41,46 | 40,19 | 40,88 | -0,45% | - |
| 13.10.2020 | 39,44 | 41,30 | 39,44 | 41,06 | 2,89% | - |
| 12.10.2020 | 39,76 | 40,58 | 39,57 | 39,91 | -0,57% | - |
| 09.10.2020 | 39,81 | 40,66 | 39,49 | 40,14 | 1,43% | - |
| 08.10.2020 | 41,36 | 41,46 | 39,52 | 39,57 | -3,91% | - |
| 07.10.2020 | 40,04 | 41,35 | 39,93 | 41,18 | 4,62% | - |
| 06.10.2020 | 40,82 | 41,31 | 39,24 | 39,36 | -1,82% | - |
| 05.10.2020 | 40,86 | 40,86 | 40,09 | 40,09 | 1,02% | - |