213,300€
0,09%
Echtzeit-Aktienkurs Boston Beer Company
Bid:
Ask:
Aktienkurse zur Boston Beer Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 212,90 | 227,50 | 209,00 | 219,60 | 3,05% | 114,00 |
| 24.04.2025 | 216,90 | 216,90 | 211,20 | 213,10 | -1,57% | - |
| 23.04.2025 | 212,10 | 219,20 | 212,10 | 216,50 | 2,22% | - |
| 22.04.2025 | 206,70 | 212,90 | 206,50 | 211,80 | 0,81% | - |
| 17.04.2025 | 209,70 | 212,30 | 206,30 | 210,10 | 0,05% | - |
| 16.04.2025 | 215,40 | 216,90 | 208,80 | 210,00 | -2,42% | - |
| 15.04.2025 | 215,40 | 217,00 | 212,90 | 215,20 | 0,19% | - |
| 14.04.2025 | 218,80 | 220,80 | 213,70 | 214,80 | -0,65% | - |
| 11.04.2025 | 215,20 | 219,50 | 209,80 | 216,20 | -0,41% | - |
| 10.04.2025 | 218,60 | 222,20 | 210,20 | 217,10 | -0,82% | - |
| 09.04.2025 | 215,50 | 220,00 | 200,70 | 218,90 | 5,29% | - |
| 08.04.2025 | 218,20 | 224,60 | 206,10 | 207,90 | -3,97% | 2,00 |
| 07.04.2025 | 223,40 | 223,40 | 206,80 | 216,50 | -3,65% | - |
| 04.04.2025 | 220,20 | 228,90 | 211,70 | 224,70 | 1,54% | - |
| 03.04.2025 | 221,50 | 227,20 | 214,60 | 221,30 | -2,55% | 90,00 |
| 02.04.2025 | 225,30 | 228,00 | 221,30 | 227,10 | 0,66% | - |
| 01.04.2025 | 220,80 | 225,60 | 219,70 | 225,60 | 2,08% | - |
| 31.03.2025 | 220,90 | 223,10 | 218,60 | 221,00 | 0,09% | - |
| 28.03.2025 | 222,60 | 224,30 | 219,10 | 220,80 | -0,81% | - |
| 27.03.2025 | 221,00 | 222,70 | 218,50 | 222,60 | 0,45% | - |
| 26.03.2025 | 219,50 | 222,90 | 215,60 | 221,60 | 0,96% | - |
| 25.03.2025 | 219,50 | 219,70 | 214,90 | 219,50 | 0,05% | - |
| 24.03.2025 | 209,70 | 219,90 | 209,70 | 219,40 | 4,08% | 3,00 |
| 21.03.2025 | 209,70 | 215,50 | 207,70 | 210,80 | 0,62% | - |
| 20.03.2025 | 201,00 | 213,20 | 201,00 | 209,50 | 4,13% | - |
| 19.03.2025 | 202,60 | 204,50 | 197,60 | 201,20 | -0,74% | 30,00 |
| 18.03.2025 | 209,00 | 209,30 | 202,20 | 202,70 | -2,97% | - |
| 17.03.2025 | 209,60 | 211,70 | 206,70 | 208,90 | -0,67% | - |
| 14.03.2025 | 208,90 | 212,40 | 207,00 | 210,30 | 0,67% | - |
| 13.03.2025 | 214,50 | 217,30 | 207,50 | 208,90 | -2,47% | - |
| 12.03.2025 | 211,70 | 214,80 | 207,20 | 214,20 | 0,99% | - |
| 11.03.2025 | 215,30 | 215,90 | 207,70 | 212,10 | -1,71% | - |
| 10.03.2025 | 220,80 | 228,00 | 215,10 | 215,80 | -2,22% | - |
| 07.03.2025 | 216,30 | 225,70 | 213,30 | 220,70 | 2,18% | - |
| 06.03.2025 | 220,30 | 220,30 | 213,40 | 216,00 | -1,86% | - |
| 05.03.2025 | 225,40 | 226,10 | 216,30 | 220,10 | -2,31% | 25,00 |
| 04.03.2025 | 236,50 | 237,10 | 223,90 | 225,30 | -4,78% | - |
| 03.03.2025 | 235,00 | 241,30 | 231,90 | 236,60 | 0,72% | - |
| 28.02.2025 | 234,70 | 236,30 | 230,80 | 234,90 | 0,30% | - |
| 27.02.2025 | 230,20 | 239,70 | 228,60 | 234,20 | 1,87% | - |
| 26.02.2025 | 227,30 | 238,20 | 223,40 | 229,90 | 3,28% | - |
| 25.02.2025 | 223,40 | 227,60 | 221,80 | 222,60 | -0,62% | - |
| 24.02.2025 | 217,30 | 226,60 | 214,90 | 224,00 | 3,23% | - |
| 21.02.2025 | 214,40 | 218,10 | 213,60 | 217,00 | 1,26% | - |
| 20.02.2025 | 216,60 | 216,60 | 212,00 | 214,30 | -1,06% | 10,00 |
| 19.02.2025 | 217,00 | 219,60 | 214,90 | 216,60 | 0,09% | - |
| 18.02.2025 | 222,00 | 223,50 | 215,60 | 216,40 | -2,52% | - |
| 17.02.2025 | 221,20 | 222,20 | 221,20 | 222,00 | 0,45% | - |
| 14.02.2025 | 222,80 | 227,10 | 219,70 | 221,00 | -0,76% | - |
| 13.02.2025 | 219,30 | 223,00 | 215,30 | 222,70 | 1,78% | - |
| 12.02.2025 | 225,00 | 227,50 | 214,40 | 218,80 | -2,63% | - |
| 11.02.2025 | 228,10 | 229,90 | 223,40 | 224,70 | -1,62% | - |
| 10.02.2025 | 231,70 | 233,60 | 228,40 | 228,40 | -1,17% | 28,00 |
| 07.02.2025 | 232,90 | 235,60 | 229,70 | 231,10 | -0,60% | - |
| 06.02.2025 | 235,40 | 240,50 | 231,30 | 232,50 | -1,02% | - |
| 05.02.2025 | 234,70 | 237,20 | 231,60 | 234,90 | 0,21% | - |
| 04.02.2025 | 240,90 | 240,90 | 233,60 | 234,40 | -2,21% | - |
| 03.02.2025 | 239,80 | 245,50 | 238,30 | 239,70 | -0,79% | 20,00 |
| 31.01.2025 | 245,20 | 247,60 | 240,30 | 241,60 | -1,15% | - |
| 30.01.2025 | 240,10 | 246,20 | 238,70 | 244,40 | 1,54% | - |
| 29.01.2025 | 241,80 | 244,10 | 239,30 | 240,70 | -0,54% | - |
| 28.01.2025 | 242,20 | 246,50 | 241,00 | 242,00 | 0,00% | - |
| 27.01.2025 | 236,70 | 245,90 | 233,90 | 242,00 | 2,28% | - |
| 24.01.2025 | 234,70 | 239,10 | 232,60 | 236,60 | 1,02% | - |
| 23.01.2025 | 240,30 | 240,30 | 233,60 | 234,20 | -2,70% | - |
| 22.01.2025 | 243,10 | 244,40 | 240,40 | 240,70 | -1,07% | - |
| 21.01.2025 | 243,30 | 245,20 | 240,50 | 243,30 | 0,00% | - |
| 20.01.2025 | 245,00 | 245,20 | 242,90 | 243,30 | -0,82% | - |
| 17.01.2025 | 245,30 | 249,20 | 242,70 | 245,30 | -0,04% | 5,00 |
| 16.01.2025 | 249,20 | 250,70 | 245,20 | 245,40 | -1,49% | - |
| 15.01.2025 | 251,20 | 257,50 | 248,20 | 249,10 | -0,95% | - |
| 14.01.2025 | 255,70 | 256,60 | 249,70 | 251,50 | -1,99% | - |
| 13.01.2025 | 251,20 | 257,00 | 249,50 | 256,60 | 2,52% | - |
| 10.01.2025 | 265,00 | 266,30 | 249,60 | 250,30 | -5,55% | - |
| 09.01.2025 | 266,90 | 267,40 | 263,60 | 265,00 | -0,93% | - |
| 08.01.2025 | 271,80 | 275,90 | 267,50 | 267,50 | -1,26% | - |
| 07.01.2025 | 278,40 | 279,20 | 270,90 | 270,90 | -2,66% | - |
| 06.01.2025 | 281,00 | 287,70 | 278,10 | 278,30 | -1,03% | - |
| 03.01.2025 | 293,40 | 293,90 | 274,50 | 281,20 | -4,16% | - |
| 02.01.2025 | 287,90 | 295,40 | 287,90 | 293,40 | 2,70% | - |
| 30.12.2024 | 288,90 | 288,90 | 285,50 | 285,70 | -0,87% | - |
| 27.12.2024 | 283,90 | 292,50 | 283,90 | 288,20 | 1,34% | - |
| 23.12.2024 | 290,30 | 293,20 | 280,40 | 284,40 | -2,30% | - |
| 20.12.2024 | 297,80 | 298,20 | 285,10 | 291,10 | -2,32% | - |
| 19.12.2024 | 292,70 | 299,60 | 288,50 | 298,00 | 1,78% | - |
| 18.12.2024 | 293,40 | 294,80 | 289,50 | 292,80 | -0,07% | - |
| 17.12.2024 | 299,80 | 299,80 | 290,10 | 293,00 | -2,27% | - |
| 16.12.2024 | 299,80 | 303,30 | 292,40 | 299,80 | -0,20% | - |
| 13.12.2024 | 304,10 | 305,70 | 297,00 | 300,40 | -1,31% | - |
| 12.12.2024 | 300,20 | 307,50 | 298,50 | 304,40 | 1,33% | - |
| 11.12.2024 | 300,60 | 305,10 | 300,30 | 300,40 | -0,07% | - |
| 10.12.2024 | 305,60 | 307,00 | 300,10 | 300,60 | -1,60% | - |
| 09.12.2024 | 297,80 | 307,10 | 295,80 | 305,50 | 2,52% | - |
| 06.12.2024 | 298,60 | 304,00 | 296,40 | 298,00 | -0,33% | - |
| 05.12.2024 | 299,80 | 299,80 | 296,20 | 299,00 | -0,07% | - |
| 04.12.2024 | 297,80 | 299,80 | 296,80 | 299,20 | 0,54% | 1,00 |
| 03.12.2024 | 299,90 | 301,00 | 295,30 | 297,60 | -0,63% | - |
| 02.12.2024 | 299,00 | 303,80 | 299,00 | 299,50 | 0,03% | - |
| 29.11.2024 | 294,00 | 300,70 | 291,80 | 299,40 | 1,84% | - |
| 28.11.2024 | 296,80 | 298,10 | 293,40 | 294,00 | -1,01% | - |