0,500$
1,63%
Echtzeit-Aktienkurs Noodles & Company Corp.
Bid:
Ask:
Aktienkurse zur Noodles & Company Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,20 | 12,79 | 11,25 | 12,67 | 5,58% | 82.504,00 |
| 07.05.2026 | 13,49 | 13,95 | 11,23 | 12,00 | 6,01% | 217.539,00 |
| 06.05.2026 | 11,10 | 11,60 | 10,63 | 11,32 | 1,21% | 112.842,00 |
| 05.05.2026 | 12,91 | 13,00 | 11,00 | 11,19 | -12,72% | 108.268,00 |
| 04.05.2026 | 12,77 | 13,24 | 12,64 | 12,82 | 1,38% | 56.382,00 |
| 01.05.2026 | 12,73 | 13,16 | 12,41 | 12,64 | -0,16% | 31.406,00 |
| 30.04.2026 | 12,00 | 12,75 | 11,94 | 12,66 | 4,71% | 40.225,00 |
| 29.04.2026 | 11,67 | 12,34 | 11,67 | 12,09 | 3,60% | 55.445,00 |
| 28.04.2026 | 11,48 | 11,84 | 10,86 | 11,67 | 1,57% | 73.648,00 |
| 27.04.2026 | 11,42 | 12,11 | 11,14 | 11,49 | 1,59% | 51.322,00 |
| 24.04.2026 | 9,86 | 11,50 | 9,86 | 11,31 | 14,53% | 71.367,00 |
| 23.04.2026 | 10,55 | 10,56 | 9,62 | 9,88 | -6,40% | 30.260,00 |
| 22.04.2026 | 9,86 | 10,62 | 9,41 | 10,55 | 7,54% | 82.185,00 |
| 21.04.2026 | 9,54 | 9,86 | 9,40 | 9,81 | 3,26% | 62.973,00 |
| 20.04.2026 | 9,25 | 9,50 | 8,87 | 9,50 | 3,71% | 69.500,00 |
| 17.04.2026 | 8,69 | 9,30 | 8,64 | 9,16 | 7,26% | 33.681,00 |
| 16.04.2026 | 8,54 | 8,55 | 8,27 | 8,54 | 0,23% | 37.207,00 |
| 15.04.2026 | 8,47 | 8,70 | 8,25 | 8,52 | 1,31% | 36.476,00 |
| 14.04.2026 | 8,38 | 8,71 | 8,21 | 8,41 | 0,24% | 49.907,00 |
| 13.04.2026 | 8,08 | 8,45 | 8,03 | 8,39 | 3,64% | 23.200,00 |
| 10.04.2026 | 8,24 | 8,24 | 7,89 | 8,10 | -1,76% | 91.065,00 |
| 09.04.2026 | 8,10 | 8,30 | 7,98 | 8,24 | 1,60% | 26.320,00 |
| 08.04.2026 | 8,21 | 8,56 | 7,90 | 8,11 | 1,00% | 39.944,00 |
| 07.04.2026 | 8,15 | 8,25 | 7,81 | 8,03 | -3,25% | 31.224,00 |
| 06.04.2026 | 8,55 | 8,59 | 8,19 | 8,30 | -2,70% | 61.645,00 |
| 02.04.2026 | 8,65 | 8,65 | 8,26 | 8,53 | -3,62% | 104.498,00 |
| 01.04.2026 | 8,66 | 9,35 | 8,42 | 8,85 | 3,51% | 98.523,00 |
| 31.03.2026 | 8,60 | 8,75 | 8,33 | 8,55 | -0,70% | 47.649,00 |
| 30.03.2026 | 9,20 | 9,58 | 8,41 | 8,61 | -6,41% | 108.856,00 |
| 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 |