12,310$
1,15%
Echtzeit-Aktienkurs National Vision Holdings
Bid:
Ask:
Aktienkurse zur National Vision Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,20 | 12,32 | 11,96 | 12,30 | 1,07% | 898.354,00 |
| 24.04.2025 | 11,61 | 12,34 | 11,51 | 12,17 | 4,02% | 2.545.419,00 |
| 23.04.2025 | 11,84 | 12,37 | 11,69 | 11,70 | 1,92% | 1.411.598,00 |
| 22.04.2025 | 11,14 | 11,51 | 10,90 | 11,48 | 4,36% | 1.939.588,00 |
| 21.04.2025 | 11,49 | 11,60 | 10,75 | 11,00 | -5,74% | 2.410.763,00 |
| 17.04.2025 | 11,42 | 11,71 | 11,36 | 11,67 | 2,10% | 1.925.890,00 |
| 16.04.2025 | 11,61 | 11,76 | 11,29 | 11,43 | -1,97% | 1.198.405,00 |
| 15.04.2025 | 11,76 | 12,00 | 11,62 | 11,66 | -1,52% | 1.482.075,00 |
| 14.04.2025 | 11,70 | 11,95 | 11,43 | 11,84 | 2,60% | 2.353.341,00 |
| 11.04.2025 | 11,47 | 11,72 | 11,07 | 11,54 | 0,26% | 1.542.356,00 |
| 10.04.2025 | 11,67 | 11,78 | 10,89 | 11,51 | -3,32% | 1.816.181,00 |
| 09.04.2025 | 10,69 | 12,10 | 10,45 | 11,91 | 9,42% | 3.252.456,00 |
| 08.04.2025 | 11,70 | 12,20 | 10,74 | 10,88 | -4,14% | 2.096.817,00 |
| 07.04.2025 | 10,80 | 12,01 | 10,55 | 11,35 | 0,35% | 2.561.103,00 |
| 04.04.2025 | 10,92 | 11,47 | 10,51 | 11,31 | -0,22% | 2.452.388,00 |
| 03.04.2025 | 12,27 | 12,27 | 11,09 | 11,34 | -12,00% | 2.707.147,00 |
| 02.04.2025 | 12,61 | 13,11 | 12,54 | 12,88 | 0,63% | 1.303.648,00 |
| 01.04.2025 | 12,68 | 12,94 | 12,54 | 12,80 | 0,16% | 918.683,00 |
| 31.03.2025 | 12,67 | 12,88 | 12,50 | 12,78 | -0,31% | 936.474,00 |
| 28.03.2025 | 13,25 | 13,32 | 12,65 | 12,82 | -3,32% | 1.587.221,00 |
| 27.03.2025 | 13,35 | 13,43 | 13,17 | 13,26 | -0,75% | 1.242.648,00 |
| 26.03.2025 | 13,44 | 13,55 | 13,25 | 13,36 | -0,74% | 1.173.080,00 |
| 25.03.2025 | 13,52 | 13,72 | 13,23 | 13,46 | -1,10% | 1.502.877,00 |
| 24.03.2025 | 13,15 | 13,69 | 13,13 | 13,61 | 4,53% | 1.585.977,00 |
| 21.03.2025 | 12,57 | 13,09 | 12,37 | 13,02 | 1,56% | 2.552.140,00 |
| 20.03.2025 | 12,50 | 12,91 | 12,35 | 12,82 | 1,26% | 1.729.031,00 |
| 19.03.2025 | 12,10 | 12,80 | 12,05 | 12,66 | 4,80% | 2.778.834,00 |
| 18.03.2025 | 11,86 | 12,21 | 11,64 | 12,08 | 0,12% | 1.492.260,00 |
| 17.03.2025 | 11,65 | 12,18 | 11,53 | 12,07 | 3,56% | 1.048.978,00 |
| 14.03.2025 | 11,71 | 11,77 | 11,55 | 11,65 | 0,78% | 727.393,00 |
| 13.03.2025 | 11,86 | 11,86 | 11,38 | 11,56 | -2,94% | 1.019.713,00 |
| 12.03.2025 | 12,38 | 12,38 | 11,57 | 11,91 | -2,54% | 1.827.377,00 |
| 11.03.2025 | 11,70 | 12,38 | 11,38 | 12,22 | 4,71% | 1.848.393,00 |
| 10.03.2025 | 12,05 | 12,37 | 11,67 | 11,67 | -4,03% | 2.268.075,00 |
| 07.03.2025 | 11,68 | 12,49 | 11,38 | 12,16 | 3,75% | 1.993.150,00 |
| 06.03.2025 | 11,98 | 12,45 | 11,65 | 11,72 | -3,46% | 1.387.259,00 |
| 05.03.2025 | 12,09 | 12,23 | 11,90 | 12,14 | 0,41% | 1.465.532,00 |
| 04.03.2025 | 12,39 | 12,48 | 12,05 | 12,09 | -4,43% | 1.473.603,00 |
| 03.03.2025 | 12,75 | 13,17 | 12,64 | 12,65 | -0,47% | 1.766.041,00 |
| 28.02.2025 | 12,37 | 12,89 | 12,31 | 12,71 | 2,83% | 1.636.969,00 |
| 27.02.2025 | 12,77 | 12,87 | 12,22 | 12,36 | -3,21% | 1.612.369,00 |
| 26.02.2025 | 13,50 | 13,84 | 12,58 | 12,77 | 11,53% | 3.728.468,00 |
| 25.02.2025 | 11,70 | 11,97 | 11,31 | 11,45 | -1,72% | 2.433.622,00 |
| 24.02.2025 | 11,83 | 11,95 | 11,52 | 11,65 | -0,43% | 1.416.607,00 |
| 21.02.2025 | 12,53 | 12,57 | 11,70 | 11,70 | -5,42% | 1.548.948,00 |
| 20.02.2025 | 12,28 | 12,43 | 12,15 | 12,37 | -0,16% | 988.663,00 |
| 19.02.2025 | 12,12 | 12,42 | 12,07 | 12,39 | 1,23% | 1.102.498,00 |
| 18.02.2025 | 12,43 | 12,88 | 12,23 | 12,24 | -1,53% | 1.705.785,00 |
| 14.02.2025 | 12,21 | 12,51 | 12,00 | 12,43 | 3,15% | 2.174.569,00 |
| 13.02.2025 | 11,95 | 12,26 | 11,88 | 12,05 | 1,52% | 1.077.399,00 |
| 12.02.2025 | 11,56 | 11,94 | 11,44 | 11,87 | 1,89% | 1.094.773,00 |
| 11.02.2025 | 11,65 | 11,73 | 11,39 | 11,65 | -0,60% | 1.061.083,00 |
| 10.02.2025 | 11,61 | 11,83 | 11,25 | 11,72 | 1,21% | 1.033.996,00 |
| 07.02.2025 | 11,62 | 11,69 | 11,46 | 11,58 | -0,86% | 1.127.438,00 |
| 06.02.2025 | 11,91 | 12,20 | 11,65 | 11,68 | -0,93% | 942.422,00 |
| 05.02.2025 | 11,47 | 11,84 | 11,46 | 11,79 | 3,33% | 1.475.511,00 |
| 04.02.2025 | 11,04 | 11,51 | 10,95 | 11,41 | 3,16% | 1.123.844,00 |
| 03.02.2025 | 11,06 | 11,23 | 10,91 | 11,06 | -2,98% | 1.022.200,00 |
| 31.01.2025 | 11,60 | 11,68 | 11,33 | 11,40 | -1,98% | 1.260.906,00 |
| 30.01.2025 | 11,53 | 11,85 | 11,49 | 11,63 | 1,48% | 1.540.795,00 |
| 29.01.2025 | 11,42 | 11,51 | 11,12 | 11,46 | -0,09% | 1.085.981,00 |
| 28.01.2025 | 11,21 | 11,55 | 11,06 | 11,47 | 2,14% | 1.165.253,00 |
| 27.01.2025 | 11,33 | 11,49 | 11,10 | 11,23 | -0,62% | 1.270.106,00 |
| 24.01.2025 | 11,26 | 11,35 | 11,07 | 11,30 | 0,71% | 1.045.466,00 |
| 23.01.2025 | 11,14 | 11,32 | 11,02 | 11,22 | 0,72% | 1.185.878,00 |
| 22.01.2025 | 11,36 | 11,53 | 11,12 | 11,14 | -2,71% | 1.580.137,00 |
| 21.01.2025 | 10,96 | 11,58 | 10,93 | 11,45 | 6,02% | 2.278.866,00 |
| 17.01.2025 | 11,00 | 11,13 | 10,67 | 10,80 | 0,47% | 2.139.955,00 |
| 16.01.2025 | 10,87 | 10,96 | 10,57 | 10,75 | -0,65% | 1.210.283,00 |
| 15.01.2025 | 10,85 | 11,04 | 10,74 | 10,82 | 2,08% | 1.580.550,00 |
| 14.01.2025 | 10,61 | 10,73 | 10,42 | 10,60 | 0,19% | 1.568.930,00 |
| 13.01.2025 | 10,43 | 10,62 | 10,16 | 10,58 | 0,57% | 1.412.868,00 |
| 10.01.2025 | 10,37 | 10,57 | 10,19 | 10,52 | -0,19% | 1.311.434,00 |
| 08.01.2025 | 10,82 | 10,86 | 10,49 | 10,54 | -3,30% | 1.284.973,00 |
| 07.01.2025 | 11,12 | 11,26 | 10,80 | 10,90 | -1,36% | 1.188.577,00 |
| 06.01.2025 | 10,88 | 11,17 | 10,79 | 11,05 | 1,56% | 1.465.876,00 |
| 03.01.2025 | 10,79 | 11,03 | 10,67 | 10,88 | 1,02% | 1.193.587,00 |
| 02.01.2025 | 10,54 | 10,91 | 10,45 | 10,77 | 3,36% | 1.280.170,00 |
| 31.12.2024 | 10,19 | 10,58 | 10,19 | 10,42 | 3,17% | 1.438.072,00 |
| 30.12.2024 | 10,48 | 10,52 | 9,93 | 10,10 | -4,45% | 1.607.411,00 |
| 27.12.2024 | 10,61 | 10,89 | 10,54 | 10,57 | 0,00% | 1.210.088,00 |
| 26.12.2024 | 10,84 | 10,99 | 10,55 | 10,57 | -4,08% | 1.256.801,00 |
| 24.12.2024 | 10,97 | 11,15 | 10,77 | 11,02 | 0,46% | 399.484,00 |
| 23.12.2024 | 11,46 | 11,46 | 10,96 | 10,97 | -5,19% | 1.209.711,00 |
| 20.12.2024 | 10,96 | 11,90 | 10,92 | 11,57 | 4,52% | 2.101.408,00 |
| 19.12.2024 | 11,27 | 11,37 | 10,99 | 11,07 | -1,60% | 1.305.519,00 |
| 18.12.2024 | 11,44 | 11,66 | 11,09 | 11,25 | -1,32% | 1.482.263,00 |
| 17.12.2024 | 11,54 | 11,73 | 11,23 | 11,40 | -1,55% | 986.345,00 |
| 16.12.2024 | 11,35 | 11,83 | 11,28 | 11,58 | 1,49% | 833.038,00 |
| 13.12.2024 | 11,65 | 11,70 | 11,26 | 11,41 | -1,89% | 698.336,00 |
| 12.12.2024 | 11,88 | 11,93 | 11,53 | 11,63 | -2,27% | 946.416,00 |
| 11.12.2024 | 12,12 | 12,21 | 11,74 | 11,90 | -1,24% | 1.068.920,00 |
| 10.12.2024 | 11,49 | 12,21 | 11,10 | 12,05 | 4,97% | 1.481.881,00 |
| 09.12.2024 | 11,43 | 11,86 | 11,36 | 11,48 | 2,23% | 1.383.911,00 |
| 06.12.2024 | 11,29 | 11,50 | 11,10 | 11,23 | 1,26% | 1.589.167,00 |
| 05.12.2024 | 11,16 | 11,39 | 10,84 | 11,09 | -1,42% | 1.329.375,00 |
| 04.12.2024 | 11,26 | 11,48 | 11,19 | 11,25 | -0,79% | 1.278.952,00 |
| 03.12.2024 | 11,50 | 11,69 | 11,27 | 11,34 | -1,82% | 2.371.892,00 |
| 02.12.2024 | 12,06 | 12,12 | 11,25 | 11,55 | -4,55% | 2.618.880,00 |
| 29.11.2024 | 12,38 | 12,52 | 12,09 | 12,10 | -2,26% | 1.096.799,00 |