221,000€
-0,09%
Echtzeit-Aktienkurs Boston Beer Company
Bid:
Ask:
Aktienkurse zur Boston Beer Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 220,50 | 221,50 | 216,30 | 220,80 | -0,18% | - |
| 28.03.2025 | 221,20 | 221,20 | 221,20 | 221,20 | 0,41% | 4,00 |
| 27.03.2025 | 221,50 | 221,90 | 219,00 | 220,30 | 1,24% | - |
| 26.03.2025 | 216,60 | 219,30 | 216,00 | 217,60 | 0,32% | - |
| 25.03.2025 | 219,30 | 219,70 | 215,70 | 216,90 | 0,70% | - |
| 24.03.2025 | 215,40 | 215,40 | 215,40 | 215,40 | 1,32% | 1,00 |
| 21.03.2025 | 209,50 | 212,90 | 207,40 | 212,60 | 2,02% | - |
| 20.03.2025 | 208,40 | 208,40 | 208,40 | 208,40 | 3,07% | 8,00 |
| 19.03.2025 | 202,20 | 202,20 | 202,20 | 202,20 | -1,75% | 5,00 |
| 18.03.2025 | 208,40 | 209,00 | 205,70 | 205,80 | -2,37% | - |
| 17.03.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 0,29% | 3,00 |
| 14.03.2025 | 209,70 | 210,80 | 207,30 | 210,20 | -0,14% | - |
| 13.03.2025 | 214,10 | 218,00 | 210,40 | 210,50 | -0,99% | - |
| 12.03.2025 | 210,80 | 212,60 | 210,80 | 212,60 | 1,05% | 13,00 |
| 11.03.2025 | 207,60 | 210,40 | 207,60 | 210,40 | -3,97% | 11,00 |
| 10.03.2025 | 220,10 | 229,00 | 217,60 | 219,10 | 0,09% | - |
| 07.03.2025 | 215,60 | 219,20 | 213,80 | 218,90 | 1,67% | - |
| 06.03.2025 | 219,40 | 224,10 | 215,30 | 215,30 | -4,82% | - |
| 05.03.2025 | 226,20 | 226,20 | 226,20 | 226,20 | -3,08% | 5,00 |
| 04.03.2025 | 233,40 | 233,40 | 233,40 | 233,40 | -3,23% | 1,00 |
| 03.03.2025 | 237,20 | 241,20 | 237,20 | 241,20 | 1,17% | 3,00 |
| 28.02.2025 | 238,40 | 238,40 | 238,40 | 238,40 | -0,13% | 1,00 |
| 27.02.2025 | 230,80 | 239,80 | 229,30 | 238,70 | 4,51% | - |
| 26.02.2025 | 229,60 | 229,60 | 228,40 | 228,40 | 1,15% | 5,00 |
| 25.02.2025 | 224,00 | 225,80 | 224,00 | 225,80 | 1,53% | 6,00 |
| 24.02.2025 | 216,20 | 222,40 | 216,20 | 222,40 | 2,58% | 11,00 |
| 21.02.2025 | 216,80 | 216,80 | 216,80 | 216,80 | 1,50% | 2,00 |
| 20.02.2025 | 213,60 | 213,60 | 213,60 | 213,60 | -1,20% | 20,00 |
| 19.02.2025 | 217,20 | 219,60 | 215,80 | 216,20 | -1,23% | - |
| 18.02.2025 | 222,30 | 223,20 | 218,40 | 218,90 | -1,35% | - |
| 17.02.2025 | 221,30 | 222,20 | 221,30 | 221,90 | -0,05% | - |
| 14.02.2025 | 222,00 | 222,00 | 222,00 | 222,00 | 1,28% | 2,00 |
| 13.02.2025 | 219,20 | 219,20 | 219,20 | 219,20 | 1,29% | 1,00 |
| 12.02.2025 | 224,70 | 227,90 | 216,20 | 216,40 | -3,57% | - |
| 11.02.2025 | 230,00 | 230,00 | 224,40 | 224,40 | -4,10% | 35,00 |
| 10.02.2025 | 227,00 | 234,00 | 227,00 | 234,00 | -0,68% | 2,00 |
| 07.02.2025 | 235,60 | 235,60 | 235,60 | 235,60 | -2,04% | 12,00 |
| 06.02.2025 | 236,20 | 240,50 | 236,10 | 240,50 | 2,12% | - |
| 05.02.2025 | 233,60 | 236,90 | 231,70 | 235,50 | 0,13% | - |
| 04.02.2025 | 235,20 | 235,20 | 235,20 | 235,20 | -0,51% | 1,00 |
| 03.02.2025 | 244,60 | 244,60 | 236,40 | 236,40 | -2,56% | 8,00 |
| 31.01.2025 | 249,40 | 250,20 | 241,80 | 242,60 | -0,53% | 35,00 |
| 30.01.2025 | 240,50 | 244,10 | 238,80 | 243,90 | 1,50% | - |
| 29.01.2025 | 242,00 | 242,70 | 239,30 | 240,30 | 0,21% | - |
| 28.01.2025 | 239,80 | 239,80 | 239,80 | 239,80 | 0,76% | 1,00 |
| 27.01.2025 | 238,00 | 238,00 | 238,00 | 238,00 | 0,80% | 4,00 |
| 24.01.2025 | 233,80 | 239,00 | 232,70 | 236,10 | -0,21% | - |
| 23.01.2025 | 236,40 | 236,60 | 236,40 | 236,60 | -2,47% | 7,00 |
| 22.01.2025 | 243,40 | 243,80 | 241,50 | 242,60 | -0,08% | - |
| 21.01.2025 | 244,00 | 245,20 | 240,50 | 242,80 | -1,70% | - |
| 20.01.2025 | 247,00 | 247,00 | 247,00 | 247,00 | 0,86% | 9,00 |
| 17.01.2025 | 246,00 | 250,00 | 244,70 | 244,90 | 0,12% | - |
| 16.01.2025 | 244,60 | 244,60 | 244,60 | 244,60 | -3,47% | 4,00 |
| 15.01.2025 | 251,60 | 257,10 | 248,20 | 253,40 | 1,00% | - |
| 14.01.2025 | 256,10 | 256,70 | 250,40 | 250,90 | -0,59% | - |
| 13.01.2025 | 250,10 | 253,20 | 248,10 | 252,40 | 0,24% | - |
| 10.01.2025 | 261,60 | 261,60 | 251,80 | 251,80 | -6,18% | 2,00 |
| 09.01.2025 | 263,60 | 268,40 | 263,60 | 268,40 | 0,30% | 51,00 |
| 08.01.2025 | 269,80 | 269,80 | 267,60 | 267,60 | -1,62% | 3,00 |
| 07.01.2025 | 277,50 | 279,20 | 271,10 | 272,00 | -3,89% | - |
| 06.01.2025 | 283,00 | 283,00 | 283,00 | 283,00 | 1,07% | 1,00 |
| 03.01.2025 | 289,80 | 289,80 | 276,80 | 280,00 | -3,65% | 25,00 |
| 02.01.2025 | 286,40 | 292,20 | 286,40 | 290,60 | 2,47% | - |
| 30.12.2024 | 284,40 | 284,40 | 283,60 | 283,60 | -2,04% | - |
| 27.12.2024 | 289,50 | 291,70 | 288,30 | 289,50 | 1,54% | - |
| 23.12.2024 | 291,40 | 293,20 | 285,10 | 285,10 | -2,36% | - |
| 20.12.2024 | 291,80 | 292,00 | 285,00 | 292,00 | -0,82% | 1.180,00 |
| 19.12.2024 | 292,60 | 294,60 | 288,80 | 294,40 | 1,03% | - |
| 18.12.2024 | 293,60 | 294,80 | 287,80 | 291,40 | 0,03% | - |
| 17.12.2024 | 292,00 | 294,30 | 290,80 | 291,30 | -2,44% | - |
| 16.12.2024 | 304,00 | 304,00 | 298,60 | 298,60 | -0,90% | 5,00 |
| 13.12.2024 | 305,10 | 305,50 | 299,60 | 301,30 | 0,03% | - |
| 12.12.2024 | 302,60 | 302,60 | 301,20 | 301,20 | -1,18% | 9,00 |
| 11.12.2024 | 304,80 | 304,80 | 304,80 | 304,80 | 0,99% | 1,00 |
| 10.12.2024 | 301,80 | 301,80 | 301,80 | 301,80 | 0,87% | 35,00 |
| 09.12.2024 | 298,00 | 300,20 | 298,00 | 299,20 | 0,47% | 27,00 |
| 06.12.2024 | 298,60 | 303,00 | 297,60 | 297,80 | -0,23% | - |
| 05.12.2024 | 299,30 | 299,50 | 296,50 | 298,50 | 0,30% | - |
| 04.12.2024 | 297,60 | 297,60 | 297,60 | 297,60 | 0,24% | 10,00 |
| 03.12.2024 | 299,70 | 299,90 | 295,30 | 296,90 | -0,77% | - |
| 02.12.2024 | 303,40 | 303,40 | 297,00 | 299,20 | 0,03% | 23,00 |
| 29.11.2024 | 293,20 | 299,70 | 293,20 | 299,10 | 1,60% | - |
| 28.11.2024 | 294,40 | 294,40 | 294,40 | 294,40 | -1,17% | 21,00 |
| 27.11.2024 | 297,50 | 299,50 | 294,80 | 297,90 | -1,88% | - |
| 26.11.2024 | 303,60 | 303,60 | 303,60 | 303,60 | 1,27% | 1,00 |
| 25.11.2024 | 305,60 | 305,60 | 299,80 | 299,80 | 0,00% | 2,00 |
| 22.11.2024 | 299,40 | 299,80 | 290,20 | 299,80 | 1,52% | 12,00 |
| 21.11.2024 | 293,50 | 295,90 | 289,80 | 295,30 | 0,34% | - |
| 20.11.2024 | 295,50 | 296,40 | 292,40 | 294,30 | 1,48% | - |
| 19.11.2024 | 290,00 | 290,00 | 290,00 | 290,00 | -2,42% | 1,00 |
| 18.11.2024 | 297,20 | 297,20 | 297,20 | 297,20 | -1,13% | 1,00 |
| 15.11.2024 | 305,80 | 306,80 | 300,40 | 300,60 | -1,51% | 10,00 |
| 14.11.2024 | 306,70 | 308,50 | 303,60 | 305,20 | 0,59% | - |
| 13.11.2024 | 301,00 | 303,40 | 301,00 | 303,40 | 1,81% | 23,00 |
| 12.11.2024 | 291,40 | 298,00 | 291,40 | 298,00 | 1,33% | 78,00 |
| 11.11.2024 | 288,90 | 294,40 | 288,50 | 294,10 | 3,05% | - |
| 08.11.2024 | 285,30 | 287,80 | 281,50 | 285,40 | 1,35% | - |
| 07.11.2024 | 281,60 | 281,60 | 281,60 | 281,60 | 0,43% | 3,00 |
| 06.11.2024 | 283,60 | 285,00 | 280,40 | 280,40 | 3,01% | 9,00 |
| 05.11.2024 | 272,20 | 272,20 | 272,20 | 272,20 | 1,87% | 32,00 |