198,370$
-1,32%
Echtzeit-Aktienkurs Boston Beer Company Inc.
Bid:
Ask:
Aktienkurse zur Boston Beer Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 200,46 | 200,46 | 195,72 | 198,24 | -1,38% | 197.552,00 |
| 13.11.2025 | 201,73 | 204,02 | 200,44 | 201,02 | 0,03% | 188.502,00 |
| 12.11.2025 | 205,72 | 207,28 | 200,95 | 200,96 | -2,04% | 143.489,00 |
| 11.11.2025 | 202,76 | 208,08 | 202,66 | 205,15 | 1,90% | 154.201,00 |
| 10.11.2025 | 200,17 | 202,80 | 199,87 | 201,33 | 0,65% | 204.518,00 |
| 07.11.2025 | 200,51 | 202,44 | 198,34 | 200,03 | 0,29% | 149.034,00 |
| 06.11.2025 | 209,98 | 210,37 | 198,82 | 199,45 | -4,78% | 147.831,00 |
| 05.11.2025 | 205,32 | 209,66 | 204,32 | 209,46 | 2,25% | 172.246,00 |
| 04.11.2025 | 204,81 | 209,00 | 203,12 | 204,85 | -0,08% | 196.367,00 |
| 03.11.2025 | 206,69 | 206,69 | 202,07 | 205,01 | -0,96% | 205.846,00 |
| 31.10.2025 | 205,00 | 207,55 | 202,96 | 206,99 | 0,45% | 196.025,00 |
| 30.10.2025 | 215,51 | 216,37 | 205,09 | 206,06 | -3,25% | 182.828,00 |
| 29.10.2025 | 222,00 | 222,00 | 211,14 | 212,98 | -4,38% | 310.691,00 |
| 28.10.2025 | 228,29 | 228,29 | 221,99 | 222,73 | -2,11% | 164.862,00 |
| 27.10.2025 | 231,20 | 232,96 | 226,00 | 227,52 | -1,76% | 280.220,00 |
| 24.10.2025 | 232,90 | 243,73 | 222,05 | 231,60 | 5,45% | 469.970,00 |
| 23.10.2025 | 217,21 | 222,17 | 214,88 | 219,63 | 0,44% | 241.812,00 |
| 22.10.2025 | 219,38 | 220,83 | 215,15 | 218,67 | -0,16% | 145.835,00 |
| 21.10.2025 | 218,68 | 222,35 | 216,23 | 219,01 | -0,47% | 159.275,00 |
| 20.10.2025 | 224,00 | 224,94 | 217,98 | 220,05 | -1,69% | 140.759,00 |
| 17.10.2025 | 225,73 | 227,77 | 222,60 | 223,83 | -0,84% | 136.966,00 |
| 16.10.2025 | 225,57 | 227,27 | 222,62 | 225,72 | 0,95% | 183.310,00 |
| 15.10.2025 | 222,55 | 223,98 | 216,46 | 223,60 | 0,40% | 132.113,00 |
| 14.10.2025 | 218,76 | 222,74 | 217,59 | 222,70 | 1,56% | 102.263,00 |
| 13.10.2025 | 215,82 | 222,18 | 215,04 | 219,28 | 1,67% | 132.130,00 |
| 10.10.2025 | 228,91 | 228,91 | 214,00 | 215,68 | -4,79% | 360.320,00 |
| 09.10.2025 | 221,93 | 228,49 | 220,71 | 226,54 | 2,91% | 230.615,00 |
| 08.10.2025 | 223,90 | 224,63 | 218,05 | 220,14 | -0,59% | 247.382,00 |
| 07.10.2025 | 219,15 | 223,62 | 218,05 | 221,45 | 1,91% | 249.256,00 |
| 06.10.2025 | 222,51 | 222,95 | 217,18 | 217,31 | -4,23% | 218.552,00 |
| 03.10.2025 | 224,07 | 227,26 | 223,91 | 226,91 | 1,65% | 20.738,00 |
| 02.10.2025 | 222,93 | 225,58 | 220,53 | 223,22 | 0,69% | 156.004,00 |
| 01.10.2025 | 213,90 | 222,64 | 212,99 | 221,70 | 4,86% | 233.126,00 |
| 30.09.2025 | 214,15 | 215,13 | 210,76 | 211,42 | -1,84% | 243.799,00 |
| 29.09.2025 | 214,39 | 216,77 | 214,39 | 215,38 | 0,17% | 135.932,00 |
| 26.09.2025 | 215,39 | 218,78 | 213,64 | 215,02 | 0,26% | 133.140,00 |
| 25.09.2025 | 220,66 | 221,16 | 214,46 | 214,46 | -2,81% | 125.844,00 |
| 24.09.2025 | 215,01 | 220,71 | 215,01 | 220,67 | 2,17% | 145.874,00 |
| 23.09.2025 | 217,61 | 218,46 | 215,00 | 215,99 | 0,12% | 152.907,00 |
| 22.09.2025 | 222,56 | 223,97 | 215,37 | 215,74 | -3,36% | 263.588,00 |
| 19.09.2025 | 224,54 | 225,94 | 221,25 | 223,24 | -0,13% | 286.507,00 |
| 18.09.2025 | 226,12 | 228,19 | 223,43 | 223,52 | -0,84% | 189.135,00 |
| 17.09.2025 | 223,50 | 229,12 | 223,28 | 225,41 | 1,38% | 244.603,00 |
| 16.09.2025 | 215,06 | 223,31 | 214,50 | 222,35 | 3,37% | 336.272,00 |
| 15.09.2025 | 217,25 | 217,77 | 214,01 | 215,11 | -0,73% | 194.816,00 |
| 12.09.2025 | 219,02 | 219,02 | 215,87 | 216,69 | -1,50% | 191.157,00 |
| 11.09.2025 | 220,54 | 222,50 | 218,70 | 219,98 | 0,18% | 165.893,00 |
| 10.09.2025 | 220,54 | 221,43 | 216,54 | 219,58 | -1,53% | 294.356,00 |
| 09.09.2025 | 224,00 | 229,07 | 221,88 | 223,00 | -0,88% | 310.769,00 |
| 08.09.2025 | 223,96 | 225,72 | 221,37 | 224,98 | -0,88% | 297.591,00 |
| 05.09.2025 | 224,00 | 230,78 | 222,50 | 226,97 | 1,84% | 261.513,00 |
| 04.09.2025 | 221,22 | 223,04 | 219,32 | 222,87 | 1,78% | 211.225,00 |
| 03.09.2025 | 215,55 | 219,35 | 214,45 | 218,97 | 1,50% | 183.360,00 |
| 02.09.2025 | 219,40 | 221,36 | 215,71 | 215,73 | -2,42% | 436.952,00 |
| 29.08.2025 | 218,19 | 223,33 | 218,13 | 221,09 | 2,16% | 287.631,00 |
| 28.08.2025 | 220,70 | 222,96 | 215,80 | 216,41 | -2,50% | 150.652,00 |
| 27.08.2025 | 216,54 | 222,63 | 215,70 | 221,97 | 2,70% | 168.501,00 |
| 26.08.2025 | 217,15 | 218,86 | 215,62 | 216,14 | -0,53% | 178.986,00 |
| 25.08.2025 | 221,31 | 221,82 | 216,27 | 217,30 | -2,83% | 189.800,00 |
| 22.08.2025 | 219,28 | 224,10 | 217,74 | 223,64 | 2,49% | 157.647,00 |
| 21.08.2025 | 216,20 | 218,49 | 214,30 | 218,21 | -0,05% | 143.062,00 |
| 20.08.2025 | 225,11 | 225,11 | 217,92 | 218,33 | -2,35% | 197.348,00 |
| 19.08.2025 | 217,73 | 223,62 | 217,45 | 223,59 | 3,53% | 190.539,00 |
| 18.08.2025 | 221,13 | 222,50 | 215,93 | 215,96 | -1,97% | 184.001,00 |
| 15.08.2025 | 220,95 | 222,04 | 218,91 | 220,31 | 0,25% | 231.510,00 |
| 14.08.2025 | 220,01 | 223,37 | 217,31 | 219,75 | -2,22% | 172.140,00 |
| 13.08.2025 | 220,71 | 225,49 | 219,58 | 224,74 | 1,81% | 216.184,00 |
| 12.08.2025 | 214,80 | 221,62 | 213,96 | 220,75 | 3,22% | 259.943,00 |
| 11.08.2025 | 217,55 | 218,23 | 210,90 | 213,87 | -1,66% | 278.237,00 |
| 08.08.2025 | 220,06 | 221,90 | 217,18 | 217,48 | -1,76% | 234.462,00 |
| 07.08.2025 | 219,75 | 221,52 | 216,43 | 221,38 | 1,37% | 228.077,00 |
| 06.08.2025 | 217,40 | 219,34 | 213,92 | 218,38 | 0,35% | 235.423,00 |
| 05.08.2025 | 218,73 | 221,44 | 216,77 | 217,61 | -0,38% | 371.950,00 |
| 04.08.2025 | 214,00 | 222,49 | 210,92 | 218,43 | 4,26% | 439.350,00 |
| 01.08.2025 | 208,65 | 210,49 | 204,53 | 209,51 | 1,17% | 474.363,00 |
| 31.07.2025 | 208,64 | 212,41 | 205,32 | 207,08 | -2,23% | 400.441,00 |
| 30.07.2025 | 212,54 | 215,21 | 210,39 | 211,80 | 0,00% | 280.959,00 |
| 29.07.2025 | 209,40 | 212,30 | 207,44 | 211,79 | 1,72% | 254.585,00 |
| 28.07.2025 | 213,83 | 213,83 | 204,74 | 208,20 | -3,16% | 368.531,00 |
| 25.07.2025 | 222,74 | 232,00 | 211,00 | 215,00 | 6,54% | 642.217,00 |
| 24.07.2025 | 205,58 | 208,50 | 201,81 | 201,81 | -2,89% | 212.534,00 |
| 23.07.2025 | 205,00 | 208,89 | 204,01 | 207,82 | 1,80% | 332.062,00 |
| 22.07.2025 | 195,26 | 204,22 | 195,00 | 204,14 | 5,10% | 248.432,00 |
| 21.07.2025 | 192,99 | 195,24 | 192,78 | 194,23 | 1,04% | 216.242,00 |
| 18.07.2025 | 195,57 | 199,49 | 189,87 | 192,24 | -1,21% | 178.245,00 |
| 17.07.2025 | 192,66 | 194,88 | 192,53 | 194,60 | 1,23% | 123.885,00 |
| 16.07.2025 | 191,26 | 192,73 | 188,88 | 192,24 | 0,45% | 145.081,00 |
| 15.07.2025 | 191,84 | 193,87 | 190,77 | 191,38 | -0,32% | 255.622,00 |
| 14.07.2025 | 195,11 | 195,11 | 187,00 | 192,00 | -1,53% | 262.182,00 |
| 11.07.2025 | 194,96 | 196,42 | 193,93 | 194,98 | -1,36% | 271.875,00 |
| 10.07.2025 | 194,08 | 200,54 | 193,58 | 197,67 | 1,95% | 321.145,00 |
| 09.07.2025 | 198,33 | 200,00 | 191,44 | 193,89 | -2,24% | 304.440,00 |
| 08.07.2025 | 198,53 | 200,82 | 195,83 | 198,34 | -0,15% | 216.062,00 |
| 07.07.2025 | 200,54 | 203,82 | 196,15 | 198,63 | -1,22% | 289.529,00 |
| 03.07.2025 | 205,64 | 208,03 | 200,29 | 201,08 | -2,05% | 223.970,00 |
| 02.07.2025 | 201,13 | 206,10 | 199,35 | 205,28 | 2,83% | 271.712,00 |
| 01.07.2025 | 190,86 | 204,47 | 190,43 | 199,64 | 4,63% | 623.433,00 |
| 30.06.2025 | 191,10 | 192,66 | 186,72 | 190,81 | 0,34% | 488.998,00 |
| 27.06.2025 | 188,60 | 190,98 | 187,50 | 190,17 | 1,66% | 316.315,00 |
| 26.06.2025 | 189,86 | 190,19 | 185,34 | 187,06 | -0,61% | 304.146,00 |