0,500$
1,63%
Echtzeit-Aktienkurs Noodles & Company Corp.
Bid:
Ask:
Aktienkurse zur Noodles & Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 9,38 | 9,81 | 8,55 | 9,20 | -2,44% | 203.028,00 |
| 26.03.2026 | 7,50 | 9,95 | 7,44 | 9,43 | 55,61% | 1.672.338,00 |
| 25.03.2026 | 6,55 | 6,83 | 6,00 | 6,06 | -7,48% | 122.170,00 |
| 24.03.2026 | 6,52 | 6,87 | 6,35 | 6,55 | 4,13% | 39.941,00 |
| 23.03.2026 | 6,48 | 6,51 | 6,23 | 6,29 | 2,44% | 8.822,00 |
| 20.03.2026 | 6,58 | 6,73 | 6,14 | 6,14 | -7,39% | 61.421,00 |
| 19.03.2026 | 6,57 | 6,79 | 6,45 | 6,63 | -0,90% | 35.521,00 |
| 18.03.2026 | 6,55 | 6,82 | 6,50 | 6,69 | 0,60% | 39.660,00 |
| 17.03.2026 | 6,27 | 6,80 | 6,24 | 6,65 | 6,06% | 51.606,00 |
| 16.03.2026 | 6,10 | 6,58 | 6,10 | 6,27 | 2,62% | 43.710,00 |
| 13.03.2026 | 6,29 | 6,29 | 6,10 | 6,11 | 1,66% | 15.788,00 |
| 12.03.2026 | 6,00 | 6,26 | 6,00 | 6,01 | -0,17% | 19.796,00 |
| 11.03.2026 | 6,01 | 6,15 | 5,94 | 6,02 | 0,33% | 41.062,00 |
| 10.03.2026 | 5,96 | 6,50 | 5,90 | 6,00 | 0,00% | 118.018,00 |
| 09.03.2026 | 5,89 | 6,09 | 5,70 | 6,00 | 0,17% | 26.899,00 |
| 06.03.2026 | 5,86 | 6,16 | 5,79 | 5,99 | 1,70% | 27.400,00 |
| 05.03.2026 | 6,54 | 6,68 | 5,87 | 5,89 | -11,16% | 38.830,00 |
| 04.03.2026 | 6,29 | 7,09 | 6,28 | 6,63 | 5,57% | 98.458,00 |
| 03.03.2026 | 6,28 | 6,38 | 5,96 | 6,28 | 0,08% | 94.724,00 |
| 02.03.2026 | 5,71 | 6,40 | 5,66 | 6,28 | 6,90% | 75.787,00 |
| 27.02.2026 | 5,45 | 5,94 | 5,45 | 5,87 | 5,20% | 64.385,00 |
| 26.02.2026 | 5,38 | 5,65 | 5,26 | 5,58 | 2,39% | 43.104,00 |
| 25.02.2026 | 5,41 | 5,76 | 5,41 | 5,45 | 2,06% | 48.680,00 |
| 24.02.2026 | 5,20 | 5,77 | 5,19 | 5,34 | 3,29% | 64.377,00 |
| 23.02.2026 | 5,19 | 5,64 | 5,02 | 5,17 | -1,34% | 119.923,00 |
| 20.02.2026 | 4,41 | 5,44 | 4,32 | 5,24 | 15,93% | 125.551,00 |
| 19.02.2026 | 3,93 | 4,56 | 3,80 | 4,52 | 15,90% | 132.687,00 |
| 18.02.2026 | 3,94 | 4,37 | 3,57 | 3,90 | -1,54% | 171.834,00 |
| 17.02.2026 | 4,40 | 4,40 | 3,84 | 3,96 | 0,63% | 306.554,00 |
| 13.02.2026 | 3,91 | 4,09 | 3,85 | 3,94 | -1,60% | 290.625,00 |
| 12.02.2026 | 4,00 | 4,40 | 3,76 | 4,00 | 2,88% | 362.167,00 |
| 11.02.2026 | 4,16 | 4,16 | 3,86 | 3,89 | -4,72% | 435.060,00 |
| 10.02.2026 | 4,42 | 4,42 | 4,07 | 4,08 | -7,25% | 407.809,00 |
| 09.02.2026 | 4,53 | 4,64 | 4,16 | 4,40 | -1,33% | 345.462,00 |
| 06.02.2026 | 4,56 | 4,86 | 4,46 | 4,46 | 1,33% | 188.879,00 |
| 05.02.2026 | 4,95 | 4,95 | 4,40 | 4,40 | -14,74% | 601.580,00 |
| 04.02.2026 | 5,27 | 5,27 | 5,12 | 5,16 | -0,78% | 229.678,00 |
| 03.02.2026 | 5,21 | 5,44 | 5,13 | 5,20 | -2,94% | 192.421,00 |
| 02.02.2026 | 5,36 | 5,54 | 5,12 | 5,36 | 1,36% | 238.652,00 |
| 30.01.2026 | 5,60 | 5,64 | 5,21 | 5,29 | -5,12% | 173.106,00 |
| 29.01.2026 | 5,68 | 5,82 | 5,44 | 5,57 | -1,18% | 262.756,00 |
| 28.01.2026 | 6,12 | 6,12 | 5,64 | 5,64 | -7,27% | 234.939,00 |
| 27.01.2026 | 5,93 | 6,42 | 5,87 | 6,08 | 2,60% | 137.815,00 |
| 26.01.2026 | 6,16 | 6,31 | 5,72 | 5,93 | -4,04% | 149.666,00 |
| 23.01.2026 | 6,32 | 6,56 | 6,12 | 6,18 | -1,00% | 170.502,00 |
| 22.01.2026 | 6,53 | 6,66 | 6,24 | 6,24 | -2,50% | 270.259,00 |
| 21.01.2026 | 6,30 | 6,53 | 6,08 | 6,40 | 1,46% | 164.979,00 |
| 20.01.2026 | 6,88 | 6,94 | 6,26 | 6,31 | -7,24% | 168.884,00 |
| 16.01.2026 | 6,41 | 6,95 | 6,41 | 6,80 | 1,35% | 116.546,00 |
| 15.01.2026 | 6,59 | 6,81 | 6,40 | 6,71 | 1,05% | 205.144,00 |
| 14.01.2026 | 6,48 | 6,77 | 6,40 | 6,64 | 3,62% | 262.720,00 |
| 13.01.2026 | 6,88 | 6,89 | 6,40 | 6,41 | -6,87% | 295.331,00 |
| 12.01.2026 | 6,56 | 7,14 | 6,42 | 6,88 | 14,60% | 860.733,00 |
| 09.01.2026 | 6,24 | 6,27 | 5,84 | 6,00 | -4,00% | 186.718,00 |
| 08.01.2026 | 6,24 | 6,46 | 6,16 | 6,25 | -1,36% | 206.061,00 |
| 07.01.2026 | 6,16 | 6,47 | 5,92 | 6,34 | 4,83% | 577.848,00 |
| 06.01.2026 | 6,00 | 6,16 | 5,88 | 6,05 | 1,48% | 156.117,00 |
| 05.01.2026 | 5,88 | 6,18 | 5,49 | 5,96 | 0,55% | 281.049,00 |
| 02.01.2026 | 5,68 | 6,04 | 5,60 | 5,93 | 4,96% | 322.935,00 |
| 31.12.2025 | 5,52 | 5,92 | 5,37 | 5,65 | 1,96% | 235.101,00 |
| 30.12.2025 | 5,49 | 5,60 | 5,23 | 5,54 | 0,99% | 397.759,00 |
| 29.12.2025 | 5,55 | 5,92 | 5,44 | 5,48 | -3,07% | 460.034,00 |
| 26.12.2025 | 5,20 | 5,75 | 5,15 | 5,66 | 8,63% | 607.943,00 |
| 24.12.2025 | 4,96 | 5,23 | 4,88 | 5,21 | 3,19% | 208.754,00 |
| 23.12.2025 | 5,07 | 5,25 | 4,91 | 5,05 | 0,96% | 658.393,00 |
| 22.12.2025 | 5,22 | 5,36 | 4,96 | 5,00 | -4,39% | 1.026.526,00 |
| 19.12.2025 | 5,00 | 5,59 | 5,00 | 5,23 | 3,76% | 660.535,00 |
| 18.12.2025 | 5,12 | 5,60 | 5,04 | 5,04 | 1,96% | 781.375,00 |
| 17.12.2025 | 5,28 | 6,40 | 4,80 | 4,94 | -0,34% | 1.464.759,00 |
| 16.12.2025 | 5,52 | 5,84 | 4,92 | 4,96 | -8,72% | 848.087,00 |
| 15.12.2025 | 6,00 | 6,36 | 5,28 | 5,43 | -6,96% | 586.055,00 |
| 12.12.2025 | 6,40 | 6,49 | 5,73 | 5,84 | -8,65% | 630.707,00 |
| 11.12.2025 | 6,43 | 6,88 | 6,39 | 6,39 | -2,47% | 284.949,00 |
| 10.12.2025 | 6,80 | 7,00 | 6,12 | 6,55 | -5,65% | 851.016,00 |
| 09.12.2025 | 7,44 | 7,93 | 6,83 | 6,95 | -6,13% | 1.988.288,00 |
| 08.12.2025 | 7,84 | 8,32 | 7,37 | 7,40 | -5,43% | 393.270,00 |
| 05.12.2025 | 7,44 | 8,64 | 7,28 | 7,83 | 3,94% | 584.594,00 |
| 04.12.2025 | 7,46 | 7,80 | 6,96 | 7,53 | -0,93% | 414.345,00 |
| 03.12.2025 | 6,29 | 7,72 | 6,16 | 7,60 | 18,44% | 1.588.997,00 |
| 02.12.2025 | 6,11 | 6,80 | 5,88 | 6,42 | 11,39% | 711.237,00 |
| 01.12.2025 | 5,52 | 6,26 | 5,36 | 5,76 | 2,59% | 1.304.674,00 |
| 28.11.2025 | 5,64 | 5,92 | 5,52 | 5,61 | -3,84% | 88.982,00 |
| 26.11.2025 | 5,75 | 5,92 | 5,60 | 5,84 | 2,92% | 571.975,00 |
| 25.11.2025 | 5,51 | 5,71 | 5,18 | 5,67 | 8,56% | 310.282,00 |
| 24.11.2025 | 4,88 | 5,51 | 4,84 | 5,23 | 7,08% | 672.349,00 |
| 21.11.2025 | 5,12 | 5,31 | 4,84 | 4,88 | -4,16% | 246.382,00 |
| 20.11.2025 | 5,25 | 5,36 | 5,04 | 5,09 | -2,65% | 325.427,00 |
| 19.11.2025 | 5,20 | 5,36 | 5,11 | 5,23 | -1,16% | 293.018,00 |
| 18.11.2025 | 5,21 | 5,48 | 5,20 | 5,29 | -1,05% | 228.580,00 |
| 17.11.2025 | 5,62 | 5,92 | 5,28 | 5,35 | -7,18% | 543.377,00 |
| 14.11.2025 | 5,80 | 5,87 | 5,52 | 5,76 | -1,81% | 522.816,00 |
| 13.11.2025 | 5,93 | 6,14 | 5,75 | 5,87 | -1,52% | 145.976,00 |
| 12.11.2025 | 6,08 | 6,12 | 5,72 | 5,96 | -1,48% | 217.990,00 |
| 11.11.2025 | 5,44 | 6,05 | 5,40 | 6,05 | 7,39% | 207.444,00 |
| 10.11.2025 | 5,74 | 5,80 | 5,41 | 5,63 | -0,93% | 472.579,00 |
| 07.11.2025 | 5,78 | 6,00 | 5,44 | 5,68 | -4,91% | 620.613,00 |
| 06.11.2025 | 6,19 | 6,40 | 5,60 | 5,98 | 13,33% | 829.640,00 |
| 05.11.2025 | 5,36 | 5,82 | 5,20 | 5,28 | -3,53% | 635.815,00 |
| 04.11.2025 | 5,36 | 5,56 | 5,27 | 5,47 | -0,83% | 161.819,00 |
| 03.11.2025 | 5,30 | 5,60 | 5,21 | 5,51 | 5,74% | 150.958,00 |