285,840$
-1,15%
Echtzeit-Aktienkurs Boston Beer Company Inc.
Bid:
Ask:
Aktienkurse zur Boston Beer Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 288,38 | 290,00 | 283,40 | 286,10 | -1,07% | 136.835,00 |
| 22.04.2024 | 288,25 | 290,45 | 286,86 | 289,18 | 0,77% | 148.989,00 |
| 19.04.2024 | 284,11 | 290,00 | 284,11 | 286,98 | 0,74% | 136.310,00 |
| 18.04.2024 | 279,88 | 285,48 | 279,58 | 284,87 | 1,70% | 118.976,00 |
| 17.04.2024 | 276,54 | 283,02 | 276,26 | 280,10 | 1,88% | 162.794,00 |
| 16.04.2024 | 279,58 | 279,99 | 274,78 | 274,92 | -2,10% | 136.649,00 |
| 15.04.2024 | 283,34 | 286,58 | 280,77 | 280,82 | -1,69% | 147.132,00 |
| 12.04.2024 | 289,00 | 290,97 | 284,70 | 285,65 | -1,97% | 118.204,00 |
| 11.04.2024 | 292,56 | 294,39 | 290,00 | 291,39 | 0,29% | 125.164,00 |
| 10.04.2024 | 289,50 | 292,04 | 289,02 | 290,56 | -0,26% | 146.707,00 |
| 09.04.2024 | 293,73 | 295,01 | 290,76 | 291,31 | -1,92% | 160.982,00 |
| 08.04.2024 | 295,58 | 300,71 | 295,00 | 297,00 | 0,76% | 88.775,00 |
| 05.04.2024 | 294,94 | 295,83 | 291,70 | 294,75 | -0,42% | 93.872,00 |
| 04.04.2024 | 297,61 | 299,58 | 295,00 | 295,99 | -0,18% | 85.117,00 |
| 03.04.2024 | 297,66 | 298,40 | 293,49 | 296,52 | -1,16% | 105.318,00 |
| 02.04.2024 | 299,41 | 301,97 | 297,74 | 300,00 | -0,23% | 125.872,00 |
| 01.04.2024 | 303,49 | 304,37 | 297,78 | 300,70 | -1,22% | 187.692,00 |
| 28.03.2024 | 308,80 | 309,84 | 303,44 | 304,42 | -1,15% | 129.605,00 |
| 27.03.2024 | 310,97 | 311,64 | 307,47 | 307,97 | -0,15% | 97.439,00 |
| 26.03.2024 | 311,61 | 312,85 | 307,54 | 308,42 | -0,55% | 129.296,00 |
| 25.03.2024 | 306,50 | 311,68 | 304,11 | 310,13 | 0,98% | 166.445,00 |
| 22.03.2024 | 297,51 | 308,27 | 295,25 | 307,12 | 4,49% | 202.743,00 |
| 21.03.2024 | 296,10 | 296,68 | 292,86 | 293,92 | -0,49% | 115.886,00 |
| 20.03.2024 | 290,92 | 295,51 | 288,00 | 295,38 | 1,88% | 144.025,00 |
| 19.03.2024 | 290,01 | 292,63 | 287,33 | 289,93 | -0,05% | 198.052,00 |
| 18.03.2024 | 294,09 | 295,87 | 289,70 | 290,08 | -1,70% | 162.824,00 |
| 15.03.2024 | 292,83 | 296,02 | 292,83 | 295,10 | 0,28% | 171.840,00 |
| 14.03.2024 | 297,14 | 297,91 | 293,36 | 294,27 | -1,37% | 143.814,00 |
| 13.03.2024 | 298,33 | 300,28 | 297,50 | 298,35 | 0,25% | 151.740,00 |
| 12.03.2024 | 301,00 | 302,00 | 296,67 | 297,62 | -1,35% | 119.675,00 |
| 11.03.2024 | 300,16 | 304,92 | 298,10 | 301,68 | 0,96% | 131.620,00 |
| 08.03.2024 | 299,69 | 301,49 | 297,38 | 298,81 | 0,05% | 108.857,00 |
| 07.03.2024 | 296,50 | 300,24 | 294,85 | 298,67 | 1,06% | 141.040,00 |
| 06.03.2024 | 297,42 | 301,69 | 294,70 | 295,53 | -0,51% | 127.823,00 |
| 05.03.2024 | 300,90 | 302,31 | 296,26 | 297,05 | -0,86% | 152.629,00 |
| 04.03.2024 | 303,51 | 307,45 | 299,62 | 299,64 | -1,59% | 163.059,00 |
| 01.03.2024 | 308,45 | 308,77 | 303,48 | 304,48 | -1,19% | 172.189,00 |
| 29.02.2024 | 313,99 | 319,23 | 305,06 | 308,14 | -1,15% | 329.297,00 |
| 28.02.2024 | 326,36 | 327,07 | 300,16 | 311,74 | -15,76% | 893.221,00 |
| 27.02.2024 | 358,27 | 371,65 | 357,83 | 370,06 | 2,93% | 204.465,00 |
| 26.02.2024 | 352,67 | 364,21 | 352,67 | 359,53 | 1,44% | 151.868,00 |
| 23.02.2024 | 348,01 | 356,40 | 348,01 | 354,43 | 1,13% | 110.036,00 |
| 22.02.2024 | 349,31 | 353,03 | 346,09 | 350,46 | 0,76% | 91.075,00 |
| 21.02.2024 | 346,58 | 348,73 | 343,34 | 347,83 | 0,13% | 112.662,00 |
| 20.02.2024 | 351,28 | 355,89 | 346,07 | 347,38 | -1,29% | 111.308,00 |
| 16.02.2024 | 353,98 | 355,92 | 351,61 | 351,92 | -1,17% | 79.130,00 |
| 15.02.2024 | 355,75 | 358,97 | 354,93 | 356,10 | 0,23% | 68.338,00 |
| 14.02.2024 | 357,52 | 358,76 | 350,69 | 355,30 | -0,20% | 79.541,00 |
| 13.02.2024 | 348,36 | 356,15 | 346,44 | 356,00 | -0,11% | 115.255,00 |
| 12.02.2024 | 351,31 | 361,54 | 350,97 | 356,40 | 1,75% | 105.801,00 |
| 09.02.2024 | 351,14 | 353,60 | 349,59 | 350,27 | -0,44% | 78.046,00 |
| 08.02.2024 | 352,45 | 356,07 | 351,11 | 351,81 | -0,21% | 84.454,00 |
| 07.02.2024 | 354,42 | 355,52 | 351,43 | 352,54 | -0,14% | 69.131,00 |
| 06.02.2024 | 357,94 | 358,14 | 353,03 | 353,05 | -0,96% | 115.211,00 |
| 05.02.2024 | 355,08 | 357,49 | 350,28 | 356,49 | -0,16% | 84.909,00 |
| 02.02.2024 | 356,80 | 359,16 | 354,52 | 357,07 | 0,09% | 72.692,00 |
| 01.02.2024 | 350,72 | 357,80 | 349,90 | 356,74 | 2,14% | 103.613,00 |
| 31.01.2024 | 357,28 | 358,57 | 347,85 | 349,27 | -2,33% | 105.878,00 |
| 30.01.2024 | 361,97 | 362,27 | 357,52 | 357,62 | -1,20% | 103.876,00 |
| 29.01.2024 | 362,28 | 363,15 | 358,72 | 361,97 | 0,72% | 86.792,00 |
| 26.01.2024 | 360,00 | 361,60 | 356,72 | 359,40 | 0,78% | 76.159,00 |
| 25.01.2024 | 359,58 | 360,32 | 356,38 | 356,61 | -0,19% | 101.410,00 |
| 24.01.2024 | 367,00 | 368,80 | 356,22 | 357,29 | -2,36% | 84.563,00 |
| 23.01.2024 | 361,34 | 366,79 | 360,20 | 365,91 | 2,04% | 86.814,00 |
| 22.01.2024 | 356,20 | 362,23 | 356,20 | 358,61 | 0,29% | 79.445,00 |
| 19.01.2024 | 360,40 | 360,40 | 355,09 | 357,59 | -0,70% | 77.813,00 |
| 18.01.2024 | 356,64 | 361,33 | 356,10 | 360,12 | 0,48% | 90.757,00 |
| 17.01.2024 | 356,55 | 358,63 | 351,23 | 358,41 | -0,12% | 138.246,00 |
| 16.01.2024 | 355,44 | 359,10 | 353,30 | 358,83 | 1,97% | 145.989,00 |
| 12.01.2024 | 349,21 | 354,69 | 349,21 | 351,91 | 1,21% | 107.659,00 |
| 11.01.2024 | 349,18 | 352,79 | 346,70 | 347,69 | -0,69% | 118.108,00 |
| 10.01.2024 | 338,13 | 350,44 | 338,13 | 350,12 | 3,76% | 139.633,00 |
| 09.01.2024 | 334,19 | 339,27 | 333,93 | 337,43 | 0,01% | 148.654,00 |
| 08.01.2024 | 328,63 | 337,92 | 325,61 | 337,41 | 3,10% | 160.069,00 |
| 05.01.2024 | 330,79 | 332,68 | 325,33 | 327,25 | -0,67% | 281.387,00 |
| 04.01.2024 | 329,80 | 330,68 | 326,70 | 329,45 | -0,48% | 159.066,00 |
| 03.01.2024 | 336,97 | 338,11 | 330,04 | 331,05 | -2,46% | 174.831,00 |
| 02.01.2024 | 344,83 | 345,55 | 337,64 | 339,41 | -1,79% | 137.607,00 |
| 29.12.2023 | 346,97 | 347,83 | 345,12 | 345,59 | -1,06% | 74.281,00 |
| 28.12.2023 | 348,50 | 350,25 | 345,80 | 349,30 | 0,16% | 93.648,00 |
| 27.12.2023 | 350,34 | 351,04 | 348,00 | 348,74 | -0,51% | 75.416,00 |
| 26.12.2023 | 348,07 | 353,45 | 347,04 | 350,54 | 0,13% | 46.540,00 |
| 22.12.2023 | 345,18 | 350,57 | 345,18 | 350,07 | 1,31% | 87.601,00 |
| 21.12.2023 | 348,60 | 348,92 | 343,83 | 345,55 | 0,10% | 53.079,00 |
| 20.12.2023 | 351,49 | 354,06 | 343,81 | 345,19 | -2,58% | 122.516,00 |
| 19.12.2023 | 350,25 | 356,38 | 350,25 | 354,32 | 1,35% | 94.534,00 |
| 18.12.2023 | 346,03 | 352,10 | 346,03 | 349,59 | 1,12% | 108.316,00 |
| 15.12.2023 | 355,12 | 355,12 | 343,14 | 345,73 | -2,68% | 152.899,00 |
| 14.12.2023 | 351,20 | 361,98 | 351,20 | 355,25 | 0,82% | 114.246,00 |
| 13.12.2023 | 343,27 | 353,75 | 341,50 | 352,35 | 2,18% | 97.057,00 |
| 12.12.2023 | 346,41 | 348,79 | 344,30 | 344,82 | -0,58% | 109.865,00 |
| 11.12.2023 | 345,63 | 348,37 | 345,02 | 346,83 | 0,23% | 79.308,00 |
| 08.12.2023 | 348,52 | 351,63 | 345,62 | 346,03 | -0,97% | 58.207,00 |
| 07.12.2023 | 353,01 | 354,52 | 347,90 | 349,43 | -1,12% | 64.055,00 |
| 06.12.2023 | 358,65 | 359,00 | 352,99 | 353,38 | -0,99% | 61.203,00 |
| 05.12.2023 | 358,62 | 359,82 | 355,07 | 356,93 | -0,73% | 78.041,00 |
| 04.12.2023 | 355,96 | 363,48 | 355,96 | 359,57 | 0,98% | 97.191,00 |
| 01.12.2023 | 354,90 | 356,58 | 352,03 | 356,09 | 0,37% | 98.724,00 |
| 30.11.2023 | 346,57 | 356,11 | 344,70 | 354,76 | 3,42% | 144.825,00 |
| 29.11.2023 | 345,27 | 350,60 | 342,61 | 343,03 | -0,39% | 102.144,00 |