44,150$
-0,76%
Echtzeit-Aktienkurs National Beverage Corp.
Bid:
Ask:
Aktienkurse zur National Beverage Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 44,83 | 44,83 | 43,95 | 44,15 | -0,76% | 12.058,00 |
| 13.09.2024 | 44,64 | 44,94 | 44,30 | 44,49 | 0,32% | 98.184,00 |
| 12.09.2024 | 44,55 | 44,71 | 43,95 | 44,35 | 0,05% | 124.405,00 |
| 11.09.2024 | 44,39 | 44,69 | 43,83 | 44,33 | -0,65% | 129.606,00 |
| 10.09.2024 | 44,49 | 45,08 | 44,06 | 44,62 | -0,47% | 205.732,00 |
| 09.09.2024 | 44,63 | 45,14 | 43,87 | 44,83 | -0,49% | 162.989,00 |
| 06.09.2024 | 44,46 | 45,19 | 44,04 | 45,05 | 0,47% | 288.076,00 |
| 05.09.2024 | 46,16 | 46,36 | 44,65 | 44,84 | -2,75% | 188.888,00 |
| 04.09.2024 | 45,88 | 46,51 | 45,67 | 46,11 | -0,11% | 209.618,00 |
| 03.09.2024 | 45,05 | 46,18 | 44,95 | 46,16 | 2,21% | 255.025,00 |
| 30.08.2024 | 45,01 | 45,40 | 44,96 | 45,16 | 0,36% | 147.953,00 |
| 29.08.2024 | 45,58 | 45,59 | 44,96 | 45,00 | -0,95% | 150.662,00 |
| 28.08.2024 | 45,20 | 45,55 | 44,64 | 45,43 | 0,66% | 205.344,00 |
| 27.08.2024 | 45,54 | 45,74 | 45,13 | 45,13 | -0,99% | 114.187,00 |
| 26.08.2024 | 45,99 | 46,16 | 45,50 | 45,58 | -0,57% | 110.343,00 |
| 23.08.2024 | 45,57 | 46,14 | 45,18 | 45,84 | 1,46% | 175.024,00 |
| 22.08.2024 | 45,82 | 45,91 | 44,92 | 45,18 | -1,25% | 99.580,00 |
| 21.08.2024 | 45,85 | 46,03 | 45,63 | 45,75 | 0,11% | 103.549,00 |
| 20.08.2024 | 46,00 | 46,08 | 45,60 | 45,70 | -0,65% | 108.108,00 |
| 19.08.2024 | 45,87 | 46,44 | 45,87 | 46,00 | 0,17% | 93.811,00 |
| 16.08.2024 | 45,97 | 46,25 | 45,44 | 45,92 | -0,11% | 186.701,00 |
| 15.08.2024 | 46,02 | 46,45 | 45,77 | 45,97 | 1,19% | 123.453,00 |
| 14.08.2024 | 45,83 | 45,97 | 45,24 | 45,43 | -0,53% | 118.759,00 |
| 13.08.2024 | 45,71 | 45,82 | 45,12 | 45,67 | 0,62% | 156.025,00 |
| 12.08.2024 | 46,70 | 46,76 | 45,38 | 45,39 | -3,05% | 144.450,00 |
| 09.08.2024 | 46,48 | 47,13 | 46,11 | 46,82 | 0,19% | 166.419,00 |
| 08.08.2024 | 46,37 | 47,15 | 46,34 | 46,73 | 0,69% | 135.983,00 |
| 07.08.2024 | 47,03 | 47,76 | 46,33 | 46,41 | -0,90% | 113.689,00 |
| 06.08.2024 | 46,50 | 47,73 | 46,50 | 46,83 | 0,69% | 171.794,00 |
| 05.08.2024 | 48,02 | 48,13 | 46,36 | 46,51 | -4,98% | 132.798,00 |
| 02.08.2024 | 48,01 | 49,31 | 48,01 | 48,95 | 0,79% | 189.258,00 |
| 01.08.2024 | 49,09 | 49,56 | 48,00 | 48,57 | -0,46% | 165.560,00 |
| 31.07.2024 | 48,75 | 50,02 | 48,12 | 48,79 | 0,60% | 186.974,00 |
| 30.07.2024 | 48,91 | 48,91 | 47,86 | 48,50 | -0,35% | 160.284,00 |
| 29.07.2024 | 49,85 | 50,17 | 48,63 | 48,67 | -2,62% | 134.869,00 |
| 26.07.2024 | 49,64 | 50,05 | 49,16 | 49,98 | 1,15% | 158.783,00 |
| 25.07.2024 | 49,29 | 50,18 | 49,02 | 49,41 | 0,96% | 198.651,00 |
| 24.07.2024 | 49,75 | 49,77 | 48,90 | 48,94 | -1,25% | 103.392,00 |
| 23.07.2024 | 49,97 | 50,83 | 49,47 | 49,56 | -0,48% | 244.110,00 |
| 22.07.2024 | 51,00 | 51,00 | 49,75 | 49,80 | -1,78% | 169.605,00 |
| 19.07.2024 | 51,51 | 51,70 | 50,53 | 50,70 | -1,27% | 153.939,00 |
| 18.07.2024 | 51,61 | 52,17 | 51,26 | 51,35 | -0,41% | 139.827,00 |
| 17.07.2024 | 51,45 | 53,01 | 51,45 | 51,56 | -0,44% | 205.318,00 |
| 16.07.2024 | 50,84 | 51,86 | 50,54 | 51,79 | 2,64% | 177.024,00 |
| 15.07.2024 | 51,18 | 51,21 | 50,25 | 50,46 | -0,73% | 149.503,00 |
| 12.07.2024 | 50,35 | 51,24 | 50,35 | 50,83 | 1,48% | 183.944,00 |
| 11.07.2024 | 50,36 | 50,73 | 49,58 | 50,09 | 0,48% | 155.700,00 |
| 10.07.2024 | 51,00 | 51,00 | 49,30 | 49,85 | -1,50% | 237.212,00 |
| 09.07.2024 | 51,97 | 52,26 | 50,42 | 50,61 | -3,06% | 227.621,00 |
| 08.07.2024 | 52,56 | 52,98 | 52,03 | 52,21 | -0,80% | 237.341,00 |
| 05.07.2024 | 51,39 | 52,80 | 51,24 | 52,63 | 1,94% | 344.484,00 |
| 03.07.2024 | 52,92 | 53,17 | 51,62 | 51,63 | -2,29% | 245.357,00 |
| 02.07.2024 | 53,15 | 53,48 | 52,43 | 52,84 | 0,08% | 324.851,00 |
| 01.07.2024 | 51,24 | 53,05 | 51,04 | 52,80 | 3,04% | 456.694,00 |
| 28.06.2024 | 50,92 | 52,30 | 50,28 | 51,24 | 1,07% | 896.086,00 |
| 27.06.2024 | 45,16 | 51,16 | 44,81 | 50,70 | 14,91% | 828.344,00 |
| 26.06.2024 | 44,28 | 44,68 | 43,62 | 44,12 | -1,61% | 199.524,00 |
| 25.06.2024 | 44,77 | 44,96 | 42,85 | 44,84 | 0,76% | 270.304,00 |
| 24.06.2024 | 45,20 | 45,73 | 44,43 | 44,50 | -8,61% | 215.938,00 |
| 21.06.2024 | 48,13 | 48,81 | 47,52 | 48,69 | 1,23% | 547.317,00 |
| 20.06.2024 | 48,81 | 49,64 | 47,88 | 48,10 | -2,18% | 347.290,00 |
| 18.06.2024 | 49,20 | 50,13 | 49,12 | 49,17 | -0,38% | 320.456,00 |
| 17.06.2024 | 48,25 | 49,48 | 47,86 | 49,36 | 2,73% | 171.950,00 |
| 14.06.2024 | 47,90 | 48,67 | 47,35 | 48,05 | 0,36% | 175.571,00 |
| 13.06.2024 | 47,40 | 47,99 | 46,68 | 47,88 | 1,06% | 142.884,00 |
| 12.06.2024 | 47,54 | 48,30 | 46,85 | 47,38 | 2,05% | 170.139,00 |
| 11.06.2024 | 46,01 | 46,47 | 45,40 | 46,43 | 0,22% | 135.365,00 |
| 10.06.2024 | 46,45 | 46,74 | 45,92 | 46,33 | -0,66% | 97.858,00 |
| 07.06.2024 | 47,20 | 47,84 | 46,56 | 46,64 | -1,91% | 101.983,00 |
| 06.06.2024 | 46,96 | 47,80 | 46,96 | 47,55 | 1,00% | 75.760,00 |
| 05.06.2024 | 46,83 | 47,14 | 46,42 | 47,08 | 0,62% | 85.397,00 |
| 04.06.2024 | 46,50 | 47,12 | 46,10 | 46,79 | 0,49% | 66.191,00 |
| 03.06.2024 | 46,42 | 46,78 | 45,99 | 46,56 | 0,78% | 73.785,00 |
| 31.05.2024 | 45,69 | 46,32 | 45,34 | 46,20 | 1,16% | 139.157,00 |
| 30.05.2024 | 45,71 | 45,92 | 45,36 | 45,67 | 0,42% | 93.382,00 |
| 29.05.2024 | 45,55 | 45,86 | 45,30 | 45,48 | -1,07% | 80.622,00 |
| 28.05.2024 | 45,95 | 46,13 | 44,54 | 45,97 | 0,52% | 119.381,00 |
| 24.05.2024 | 45,71 | 46,00 | 45,39 | 45,73 | 0,59% | 102.929,00 |
| 23.05.2024 | 45,96 | 46,09 | 45,26 | 45,46 | -1,50% | 109.812,00 |
| 22.05.2024 | 46,25 | 46,72 | 46,01 | 46,15 | -0,17% | 86.155,00 |
| 21.05.2024 | 46,68 | 46,68 | 46,17 | 46,23 | -1,07% | 96.115,00 |
| 20.05.2024 | 46,77 | 47,13 | 46,50 | 46,73 | -0,32% | 108.344,00 |
| 17.05.2024 | 47,57 | 47,57 | 46,69 | 46,88 | -1,14% | 132.519,00 |
| 16.05.2024 | 47,42 | 48,01 | 46,97 | 47,42 | -0,08% | 105.785,00 |
| 15.05.2024 | 48,16 | 48,37 | 47,44 | 47,46 | -1,15% | 137.002,00 |
| 14.05.2024 | 48,45 | 49,00 | 47,94 | 48,01 | -0,79% | 105.032,00 |
| 13.05.2024 | 48,26 | 49,18 | 48,00 | 48,39 | 0,56% | 108.501,00 |
| 10.05.2024 | 47,73 | 48,37 | 47,64 | 48,12 | 0,48% | 81.583,00 |
| 09.05.2024 | 47,43 | 47,99 | 47,42 | 47,89 | 1,18% | 55.164,00 |
| 08.05.2024 | 47,12 | 47,68 | 47,03 | 47,33 | -0,27% | 88.552,00 |
| 07.05.2024 | 46,26 | 47,48 | 46,26 | 47,46 | 2,64% | 89.410,00 |
| 06.05.2024 | 46,73 | 46,78 | 45,87 | 46,24 | -0,34% | 104.880,00 |
| 03.05.2024 | 46,96 | 47,18 | 46,25 | 46,40 | -1,11% | 141.586,00 |
| 02.05.2024 | 45,41 | 47,05 | 45,16 | 46,92 | 4,41% | 142.993,00 |
| 01.05.2024 | 44,43 | 45,28 | 44,20 | 44,94 | 0,99% | 149.088,00 |
| 30.04.2024 | 43,71 | 44,75 | 43,14 | 44,50 | 1,78% | 147.885,00 |
| 29.04.2024 | 43,90 | 44,03 | 43,59 | 43,72 | 0,37% | 108.525,00 |
| 26.04.2024 | 43,45 | 44,30 | 43,33 | 43,56 | 0,11% | 114.516,00 |
| 25.04.2024 | 44,42 | 44,55 | 43,45 | 43,51 | -2,29% | 131.673,00 |
| 24.04.2024 | 44,01 | 44,68 | 43,71 | 44,53 | 0,38% | 133.000,00 |