3,623$
1,77%
Echtzeit-Aktienkurs Natural Alternatives International Inc.
Bid:
Ask:
Aktienkurse zur Natural Alternatives International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 3,56 | 3,70 | 3,56 | 3,63 | 1,83% | 2.819,00 |
| 26.11.2025 | 3,45 | 3,67 | 3,45 | 3,56 | -2,20% | 13.688,00 |
| 25.11.2025 | 3,58 | 3,70 | 3,51 | 3,64 | -1,09% | 26.503,00 |
| 24.11.2025 | 3,21 | 3,69 | 3,14 | 3,68 | 15,36% | 57.291,00 |
| 21.11.2025 | 3,13 | 3,28 | 3,08 | 3,19 | 2,90% | 40.194,00 |
| 20.11.2025 | 3,10 | 3,14 | 2,98 | 3,10 | 1,64% | 17.972,00 |
| 19.11.2025 | 3,00 | 3,09 | 2,98 | 3,05 | -0,65% | 13.033,00 |
| 18.11.2025 | 2,91 | 3,13 | 2,91 | 3,07 | 3,72% | 22.685,00 |
| 17.11.2025 | 3,13 | 3,16 | 2,93 | 2,96 | -6,62% | 42.979,00 |
| 14.11.2025 | 3,30 | 3,31 | 3,07 | 3,17 | -5,65% | 83.468,00 |
| 13.11.2025 | 3,19 | 3,39 | 3,15 | 3,36 | 19,57% | 66.134,00 |
| 12.11.2025 | 2,97 | 3,05 | 2,77 | 2,81 | -1,75% | 54.132,00 |
| 11.11.2025 | 2,90 | 3,01 | 2,80 | 2,86 | 1,42% | 31.690,00 |
| 10.11.2025 | 2,92 | 3,05 | 2,82 | 2,82 | -4,57% | 27.814,00 |
| 07.11.2025 | 2,88 | 3,15 | 2,76 | 2,96 | 1,55% | 59.208,00 |
| 06.11.2025 | 2,95 | 3,03 | 2,90 | 2,91 | -2,35% | 22.508,00 |
| 05.11.2025 | 2,76 | 3,04 | 2,76 | 2,98 | 9,16% | 43.476,00 |
| 04.11.2025 | 2,70 | 2,91 | 2,70 | 2,73 | 0,00% | 33.330,00 |
| 03.11.2025 | 2,74 | 2,82 | 2,71 | 2,73 | 0,18% | 23.307,00 |
| 31.10.2025 | 2,74 | 2,74 | 2,69 | 2,73 | -0,18% | 10.906,00 |
| 30.10.2025 | 2,95 | 2,95 | 2,71 | 2,73 | -1,44% | 25.362,00 |
| 29.10.2025 | 2,86 | 3,00 | 2,77 | 2,77 | -3,15% | 52.565,00 |
| 28.10.2025 | 2,77 | 2,90 | 2,72 | 2,86 | 2,88% | 10.929,00 |
| 27.10.2025 | 2,86 | 2,94 | 2,70 | 2,78 | 2,02% | 47.607,00 |
| 24.10.2025 | 2,68 | 3,08 | 2,66 | 2,73 | 2,36% | 166.474,00 |
| 23.10.2025 | 2,64 | 2,67 | 2,64 | 2,66 | 0,84% | 14.349,00 |
| 22.10.2025 | 2,67 | 2,67 | 2,59 | 2,64 | 0,38% | 8.317,00 |
| 21.10.2025 | 2,68 | 2,88 | 2,61 | 2,63 | -2,46% | 33.825,00 |
| 20.10.2025 | 2,62 | 2,74 | 2,60 | 2,70 | 2,49% | 16.631,00 |
| 17.10.2025 | 2,76 | 2,77 | 2,63 | 2,63 | -2,20% | - |
| 16.10.2025 | 2,69 | 2,77 | 2,61 | 2,69 | -2,18% | 17.727,00 |
| 15.10.2025 | 2,68 | 2,78 | 2,64 | 2,75 | 3,38% | 15.951,00 |
| 14.10.2025 | 2,72 | 2,77 | 2,65 | 2,66 | -2,21% | 3.910,00 |
| 13.10.2025 | 2,69 | 2,84 | 2,69 | 2,72 | 2,26% | 8.492,00 |
| 10.10.2025 | 2,75 | 2,90 | 2,65 | 2,66 | -6,34% | 6.903,00 |
| 09.10.2025 | 2,67 | 2,84 | 2,67 | 2,84 | 5,97% | 13.580,00 |
| 08.10.2025 | 2,70 | 2,80 | 2,67 | 2,68 | -1,11% | 13.221,00 |
| 07.10.2025 | 2,83 | 2,88 | 2,70 | 2,71 | -1,81% | 23.253,00 |
| 06.10.2025 | 2,88 | 2,90 | 2,76 | 2,76 | -2,13% | 13.935,00 |
| 03.10.2025 | 2,90 | 2,92 | 2,78 | 2,82 | 2,55% | 16.207,00 |
| 02.10.2025 | 2,76 | 2,89 | 2,73 | 2,75 | -5,17% | 19.256,00 |
| 01.10.2025 | 2,77 | 2,91 | 2,76 | 2,90 | 1,61% | 10.271,00 |
| 30.09.2025 | 2,74 | 2,91 | 2,74 | 2,85 | -1,92% | 6.225,00 |
| 29.09.2025 | 2,93 | 2,93 | 2,76 | 2,91 | 1,04% | 3.167,00 |
| 26.09.2025 | 2,97 | 2,99 | 2,87 | 2,88 | -3,56% | 13.672,00 |
| 25.09.2025 | 2,98 | 2,99 | 2,93 | 2,99 | -2,09% | 6.689,00 |
| 24.09.2025 | 3,10 | 3,20 | 2,93 | 3,05 | -2,59% | 15.289,00 |
| 23.09.2025 | 3,30 | 3,30 | 2,97 | 3,13 | 3,33% | 2.385,00 |
| 22.09.2025 | 3,15 | 3,15 | 3,00 | 3,03 | -2,88% | 1.747,00 |
| 19.09.2025 | 3,28 | 3,28 | 3,02 | 3,12 | -4,00% | 5.789,00 |
| 18.09.2025 | 3,04 | 3,38 | 3,01 | 3,25 | 7,97% | 6.994,00 |
| 17.09.2025 | 2,89 | 3,17 | 2,89 | 3,01 | -3,96% | 5.541,00 |
| 16.09.2025 | 3,21 | 3,21 | 3,11 | 3,13 | -2,97% | 4.903,00 |
| 15.09.2025 | 3,45 | 3,45 | 3,22 | 3,23 | -7,71% | 6.451,00 |
| 12.09.2025 | 3,55 | 3,58 | 3,44 | 3,50 | -2,51% | 2.276,00 |
| 11.09.2025 | 3,36 | 3,87 | 3,36 | 3,59 | 6,53% | 12.150,00 |
| 10.09.2025 | 3,32 | 3,40 | 3,32 | 3,37 | 2,74% | 5.615,00 |
| 09.09.2025 | 3,40 | 3,40 | 3,28 | 3,28 | -3,81% | 4.286,00 |
| 08.09.2025 | 3,83 | 3,83 | 3,40 | 3,41 | -5,28% | 21.585,00 |
| 05.09.2025 | 3,93 | 3,93 | 3,60 | 3,60 | -5,51% | 5.033,00 |
| 04.09.2025 | 3,74 | 3,81 | 3,74 | 3,81 | 4,96% | 1.536,00 |
| 03.09.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 0,00% | 522,00 |
| 02.09.2025 | 3,63 | 3,63 | 3,63 | 3,63 | -4,02% | 815,00 |
| 29.08.2025 | 3,73 | 3,78 | 3,73 | 3,78 | 1,40% | - |
| 28.08.2025 | 3,61 | 3,78 | 3,61 | 3,73 | 4,19% | 3.252,00 |
| 27.08.2025 | 3,74 | 3,85 | 3,58 | 3,58 | -2,45% | 8.515,00 |
| 26.08.2025 | 3,93 | 3,93 | 3,67 | 3,67 | -6,97% | 21.349,00 |
| 25.08.2025 | 3,90 | 3,97 | 3,90 | 3,95 | -0,88% | 12.869,00 |
| 22.08.2025 | 4,03 | 4,03 | 3,96 | 3,98 | 0,42% | 1.379,00 |
| 21.08.2025 | 3,86 | 3,96 | 3,86 | 3,96 | -0,91% | 1.528,00 |
| 20.08.2025 | 3,85 | 4,00 | 3,85 | 4,00 | 3,90% | 8.072,00 |
| 19.08.2025 | 3,85 | 3,87 | 3,85 | 3,85 | -0,26% | 955,00 |
| 18.08.2025 | 3,85 | 3,88 | 3,85 | 3,86 | 0,52% | 2.363,00 |
| 15.08.2025 | 3,85 | 3,87 | 3,80 | 3,84 | 1,86% | 5.915,00 |
| 14.08.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 0,00% | 279,00 |
| 13.08.2025 | 3,79 | 3,90 | 3,77 | 3,77 | -1,31% | 3.411,00 |
| 12.08.2025 | 3,73 | 3,82 | 3,73 | 3,82 | 3,24% | 461,00 |
| 11.08.2025 | 3,62 | 3,83 | 3,62 | 3,70 | -0,11% | 8.985,00 |
| 08.08.2025 | 3,65 | 3,70 | 3,64 | 3,70 | 0,11% | 1.992,00 |
| 07.08.2025 | 3,77 | 3,77 | 3,70 | 3,70 | 1,09% | 820,00 |
| 06.08.2025 | 3,73 | 3,77 | 3,66 | 3,66 | 0,00% | 1.543,00 |
| 05.08.2025 | 3,61 | 3,68 | 3,61 | 3,66 | 0,27% | 2.393,00 |
| 04.08.2025 | 3,61 | 3,73 | 3,61 | 3,65 | 1,11% | 2.623,00 |
| 01.08.2025 | 3,62 | 3,62 | 3,61 | 3,61 | -0,55% | 484,00 |
| 31.07.2025 | 3,69 | 3,80 | 3,63 | 3,63 | 0,00% | 1.492,00 |
| 30.07.2025 | 3,79 | 3,80 | 3,62 | 3,63 | -4,47% | 4.380,00 |
| 29.07.2025 | 3,63 | 3,80 | 3,61 | 3,80 | 5,56% | 6.608,00 |
| 28.07.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -0,55% | 564,00 |
| 25.07.2025 | 3,59 | 3,66 | 3,58 | 3,62 | -0,82% | 1.682,00 |
| 24.07.2025 | 3,53 | 3,65 | 3,53 | 3,65 | 0,00% | 1.837,00 |
| 23.07.2025 | 3,47 | 3,67 | 3,47 | 3,65 | 5,19% | 3.931,00 |
| 22.07.2025 | 3,36 | 3,70 | 3,36 | 3,47 | 3,27% | 10.771,00 |
| 21.07.2025 | 3,34 | 3,48 | 3,34 | 3,36 | -3,72% | 6.591,00 |
| 18.07.2025 | 3,42 | 3,49 | 3,34 | 3,49 | 2,35% | 2.140,00 |
| 17.07.2025 | 3,57 | 3,58 | 3,41 | 3,41 | -0,58% | 2.793,00 |
| 16.07.2025 | 3,42 | 3,57 | 3,42 | 3,43 | 0,29% | 1.758,00 |
| 15.07.2025 | 3,40 | 3,53 | 3,40 | 3,42 | 0,59% | 2.261,00 |
| 14.07.2025 | 3,40 | 3,51 | 3,38 | 3,40 | -2,58% | 4.009,00 |
| 11.07.2025 | 3,34 | 3,49 | 3,34 | 3,49 | -0,29% | 2.585,00 |
| 10.07.2025 | 3,33 | 3,50 | 3,33 | 3,50 | 2,18% | 5.184,00 |