1,090$
-5,22%
Echtzeit-Aktienkurs Natural Alternatives International Inc.
Bid:
Ask:
Aktienkurse zur Natural Alternatives International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,14 | 1,17 | 1,08 | 1,12 | -2,61% | 28.477,00 |
| 13.10.2026 | 1,21 | 1,32 | 1,15 | 1,15 | -5,74% | 30.113,00 |
| 12.10.2026 | 1,13 | 1,34 | 1,13 | 1,22 | 7,02% | 63.617,00 |
| 09.10.2026 | 1,18 | 1,42 | 1,11 | 1,14 | -2,56% | 94.381,00 |
| 08.10.2026 | 1,26 | 1,38 | 1,12 | 1,17 | -10,34% | 48.970,00 |
| 07.10.2026 | 1,33 | 1,42 | 1,21 | 1,31 | -1,88% | 34.166,00 |
| 06.10.2026 | 1,53 | 1,53 | 1,31 | 1,33 | -7,64% | 24.413,00 |
| 05.10.2026 | 1,52 | 1,52 | 1,42 | 1,44 | -2,70% | 12.610,00 |
| 02.10.2026 | 1,50 | 1,63 | 1,42 | 1,48 | 2,78% | 26.090,00 |
| 01.10.2026 | 1,51 | 1,58 | 1,41 | 1,44 | -2,70% | 14.201,00 |
| 30.09.2026 | 1,54 | 1,58 | 1,32 | 1,48 | 1,02% | 60.128,00 |
| 29.09.2026 | 1,63 | 1,63 | 1,28 | 1,47 | -13,82% | 90.102,00 |
| 28.09.2026 | 1,77 | 1,77 | 1,70 | 1,70 | -2,86% | 5.404,00 |
| 25.09.2026 | 1,77 | 1,84 | 1,75 | 1,75 | 1,16% | 4.648,00 |
| 24.09.2026 | 1,85 | 1,90 | 1,73 | 1,73 | -6,49% | 8.698,00 |
| 23.09.2026 | 1,95 | 1,95 | 1,80 | 1,85 | -2,63% | 19.566,00 |
| 22.09.2026 | 1,99 | 1,99 | 1,88 | 1,90 | 1,60% | 6.279,00 |
| 21.09.2026 | 1,87 | 1,92 | 1,83 | 1,87 | 0,00% | 20.718,00 |
| 18.09.2026 | 1,95 | 1,95 | 1,85 | 1,87 | -1,58% | 8.582,00 |
| 17.09.2026 | 2,08 | 2,15 | 1,88 | 1,90 | -3,06% | 23.237,00 |
| 16.09.2026 | 1,94 | 2,24 | 1,94 | 1,96 | -0,51% | 14.700,00 |
| 15.09.2026 | 1,95 | 1,98 | 1,95 | 1,97 | 0,51% | 1.647,00 |
| 14.09.2026 | 1,93 | 2,12 | 1,90 | 1,96 | 0,00% | 35.846,00 |
| 11.09.2026 | 2,00 | 2,05 | 1,94 | 1,96 | -2,49% | 8.386,00 |
| 10.09.2026 | 1,95 | 2,01 | 1,95 | 2,01 | 0,50% | 4.632,00 |
| 09.09.2026 | 2,01 | 2,05 | 1,99 | 2,00 | -0,99% | 13.904,00 |
| 08.09.2026 | 2,13 | 2,20 | 2,02 | 2,02 | -2,88% | 11.636,00 |
| 04.09.2026 | 2,13 | 2,14 | 2,04 | 2,08 | -0,95% | 8.343,00 |
| 03.09.2026 | 2,10 | 2,19 | 2,10 | 2,10 | -0,94% | 24.217,00 |
| 02.09.2026 | 2,06 | 2,27 | 2,04 | 2,12 | 0,00% | 16.692,00 |
| 01.09.2026 | 2,11 | 2,12 | 2,11 | 2,12 | 0,47% | 1.254,00 |
| 31.08.2026 | 2,15 | 2,17 | 2,11 | 2,11 | -2,31% | 3.815,00 |
| 28.08.2026 | 2,30 | 2,30 | 2,16 | 2,16 | -5,68% | 4.126,00 |
| 27.08.2026 | 2,08 | 2,36 | 2,07 | 2,29 | 5,53% | 198.981,00 |
| 26.08.2026 | 2,15 | 2,17 | 2,10 | 2,17 | 0,00% | 4.402,00 |
| 25.08.2026 | 2,19 | 2,19 | 2,16 | 2,17 | -0,91% | 2.449,00 |
| 24.08.2026 | 2,18 | 2,31 | 2,03 | 2,19 | 1,86% | 10.860,00 |
| 21.08.2026 | 2,13 | 2,41 | 2,07 | 2,15 | 2,38% | 44.641,00 |
| 20.08.2026 | 2,14 | 2,42 | 2,09 | 2,10 | -0,94% | 8.950,00 |
| 19.08.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 3,92% | 2.411,00 |
| 18.08.2026 | 2,11 | 2,11 | 2,02 | 2,04 | -0,49% | 3.365,00 |
| 17.08.2026 | 2,02 | 2,14 | 2,00 | 2,05 | 0,49% | 20.093,00 |
| 14.08.2026 | 2,27 | 2,27 | 2,01 | 2,04 | -3,77% | 17.723,00 |
| 13.08.2026 | 2,06 | 2,21 | 2,06 | 2,12 | 0,47% | 20.410,00 |
| 12.08.2026 | 2,07 | 2,24 | 2,04 | 2,11 | -4,95% | 23.675,00 |
| 11.08.2026 | 2,09 | 2,37 | 2,05 | 2,22 | -4,52% | 1.332.131,00 |
| 10.08.2026 | 2,29 | 2,33 | 2,27 | 2,33 | -1,90% | 1.628,00 |
| 07.08.2026 | 2,39 | 2,39 | 2,31 | 2,37 | -0,42% | 4.354,00 |
| 06.08.2026 | 2,26 | 2,45 | 2,25 | 2,38 | 5,31% | 1.289,00 |
| 05.08.2026 | 2,25 | 2,35 | 2,24 | 2,26 | -3,29% | 26.472,00 |
| 04.08.2026 | 2,29 | 2,35 | 2,26 | 2,34 | 2,94% | 7.900,00 |
| 03.08.2026 | 2,39 | 2,39 | 2,26 | 2,27 | -0,87% | 7.789,00 |
| 31.07.2026 | 2,45 | 2,45 | 2,29 | 2,29 | -5,61% | 2.323,00 |
| 30.07.2026 | 2,22 | 2,48 | 2,22 | 2,43 | 9,29% | 36.975,00 |
| 29.07.2026 | 2,43 | 2,45 | 2,20 | 2,22 | -5,53% | 12.552,00 |
| 28.07.2026 | 2,53 | 2,53 | 2,35 | 2,35 | -0,84% | 5.462,00 |
| 27.07.2026 | 2,55 | 2,55 | 2,36 | 2,37 | -1,25% | 7.956,00 |
| 24.07.2026 | 2,39 | 2,40 | 2,31 | 2,40 | 2,13% | 5.097,00 |
| 23.07.2026 | 2,33 | 2,40 | 2,33 | 2,35 | -1,26% | 2.661,00 |
| 22.07.2026 | 2,31 | 2,49 | 2,30 | 2,38 | 1,28% | 15.777,00 |
| 21.07.2026 | 2,23 | 2,37 | 2,20 | 2,35 | 8,29% | 35.925,00 |
| 20.07.2026 | 2,27 | 2,37 | 2,09 | 2,17 | -2,25% | 7.670,00 |
| 17.07.2026 | 2,21 | 2,25 | 2,21 | 2,22 | -1,77% | 7.172,00 |
| 16.07.2026 | 2,26 | 2,33 | 2,26 | 2,26 | 0,00% | 10.078,00 |
| 15.07.2026 | 2,22 | 2,30 | 2,22 | 2,26 | 2,26% | 4.167,00 |
| 14.07.2026 | 2,31 | 2,34 | 2,19 | 2,21 | -0,45% | 15.515,00 |
| 13.07.2026 | 2,25 | 2,29 | 2,14 | 2,22 | -0,45% | 11.890,00 |
| 10.07.2026 | 2,24 | 2,25 | 2,22 | 2,23 | -0,45% | 11.609,00 |
| 09.07.2026 | 2,45 | 2,45 | 2,22 | 2,24 | -1,32% | 11.407,00 |
| 08.07.2026 | 2,30 | 2,30 | 2,21 | 2,27 | -0,44% | 4.441,00 |
| 07.07.2026 | 2,46 | 2,50 | 2,23 | 2,28 | 0,00% | 12.793,00 |
| 06.07.2026 | 2,39 | 2,39 | 2,22 | 2,28 | -3,80% | 31.060,00 |
| 02.07.2026 | 2,42 | 2,43 | 2,37 | 2,37 | -0,84% | 23.713,00 |
| 01.07.2026 | 2,45 | 2,45 | 2,37 | 2,39 | 0,00% | 16.923,00 |
| 30.06.2026 | 2,45 | 2,45 | 2,37 | 2,39 | 0,00% | 6.104,00 |
| 29.06.2026 | 2,48 | 2,48 | 2,35 | 2,39 | 0,00% | 12.103,00 |
| 26.06.2026 | 2,45 | 2,46 | 2,35 | 2,39 | -1,24% | 14.826,00 |
| 25.06.2026 | 2,49 | 2,50 | 2,40 | 2,42 | -0,41% | 5.953,00 |
| 24.06.2026 | 2,47 | 2,47 | 2,42 | 2,43 | -2,02% | 4.627,00 |
| 23.06.2026 | 2,50 | 2,52 | 2,46 | 2,48 | -0,20% | 50.298,00 |
| 22.06.2026 | 2,65 | 2,65 | 2,47 | 2,49 | -6,93% | 50.154,00 |
| 18.06.2026 | 2,56 | 2,71 | 2,51 | 2,67 | 7,23% | 246.829,00 |
| 17.06.2026 | 2,46 | 2,62 | 2,46 | 2,49 | -0,20% | 9.292,00 |
| 16.06.2026 | 2,60 | 2,67 | 2,48 | 2,50 | -0,60% | 76.128,00 |
| 15.06.2026 | 2,55 | 2,63 | 2,49 | 2,51 | 2,03% | 45.986,00 |
| 12.06.2026 | 2,51 | 2,68 | 2,46 | 2,46 | -0,81% | 33.349,00 |
| 11.06.2026 | 2,55 | 2,62 | 2,48 | 2,48 | -1,20% | 12.749,00 |
| 10.06.2026 | 2,55 | 2,68 | 2,50 | 2,51 | 0,20% | 4.809,00 |
| 09.06.2026 | 2,52 | 2,58 | 2,50 | 2,51 | -0,60% | 6.776,00 |
| 08.06.2026 | 2,50 | 2,67 | 2,50 | 2,52 | 0,80% | 14.182,00 |
| 05.06.2026 | 2,50 | 2,51 | 2,48 | 2,50 | -1,19% | 7.441,00 |
| 04.06.2026 | 2,65 | 2,65 | 2,46 | 2,53 | 0,80% | 29.528,00 |
| 03.06.2026 | 2,44 | 2,53 | 2,44 | 2,51 | 0,00% | 9.435,00 |
| 02.06.2026 | 2,60 | 2,60 | 2,51 | 2,51 | -0,40% | 13.977,00 |
| 01.06.2026 | 2,51 | 2,68 | 2,48 | 2,52 | -0,79% | 15.057,00 |
| 29.05.2026 | 2,65 | 2,67 | 2,53 | 2,54 | -3,79% | 20.672,00 |
| 28.05.2026 | 2,65 | 2,65 | 2,55 | 2,64 | 3,53% | 6.839,00 |
| 27.05.2026 | 2,64 | 2,75 | 2,52 | 2,55 | -3,04% | 15.912,00 |
| 26.05.2026 | 2,56 | 2,65 | 2,47 | 2,63 | 3,14% | 26.189,00 |
| 22.05.2026 | 2,56 | 2,59 | 2,51 | 2,55 | -0,78% | 15.996,00 |