24,500€
-0,41%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 11,00 |
| 11.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 41,00 |
| 10.12.2025 | 24,90 | 25,20 | 24,30 | 24,40 | 0,00% | - |
| 09.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 282,00 |
| 08.12.2025 | 25,30 | 25,50 | 24,10 | 24,60 | 0,82% | - |
| 05.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 830,00 |
| 04.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 530,00 |
| 03.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 169,00 |
| 02.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 165,00 |
| 01.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 70,00 |
| 28.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 10,00 |
| 27.11.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,40% | - |
| 26.11.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 2,44% | 960,00 |
| 25.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 250,00 |
| 24.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 11,01% | 318,00 |
| 21.11.2025 | 21,40 | 21,80 | 21,40 | 21,80 | -0,46% | 1.950,00 |
| 20.11.2025 | 21,50 | 22,30 | 21,50 | 21,90 | 1,86% | - |
| 19.11.2025 | 21,50 | 21,90 | 20,90 | 21,50 | -3,15% | - |
| 18.11.2025 | 21,20 | 22,20 | 21,20 | 22,20 | 0,91% | 560,00 |
| 17.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | 318,00 |
| 14.11.2025 | 19,90 | 20,40 | 19,90 | 20,40 | 0,99% | 487,00 |
| 13.11.2025 | 21,40 | 21,40 | 20,20 | 20,20 | -3,35% | 240,00 |
| 12.11.2025 | 20,90 | 21,40 | 20,70 | 20,90 | -0,48% | - |
| 11.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 10.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | 197,00 |
| 07.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 110,00 |
| 06.11.2025 | 21,30 | 21,50 | 20,10 | 20,30 | -8,56% | - |
| 05.11.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -3,48% | 1.097,00 |
| 04.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | 360,00 |
| 03.11.2025 | 22,30 | 22,90 | 22,00 | 22,70 | 0,44% | - |
| 31.10.2025 | 22,70 | 22,90 | 22,30 | 22,60 | -1,74% | - |
| 30.10.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -1,29% | 173,00 |
| 29.10.2025 | 22,90 | 23,30 | 22,90 | 23,30 | 4,02% | - |
| 28.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 100,00 |
| 27.10.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | 841,00 |
| 24.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 1,00 |
| 23.10.2025 | 22,10 | 22,30 | 21,70 | 21,90 | 1,86% | - |
| 22.10.2025 | 21,90 | 21,90 | 21,40 | 21,50 | -1,38% | - |
| 21.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -6,03% | 1.165,00 |
| 17.10.2025 | 22,70 | 23,40 | 22,70 | 23,20 | -1,69% | - |
| 16.10.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 2,61% | 300,00 |
| 15.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 3.019,00 |
| 14.10.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 1,79% | 1.365,00 |
| 13.10.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 681,00 |
| 10.10.2025 | 22,20 | 22,40 | 22,20 | 22,20 | -7,50% | 78,00 |
| 09.10.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 2,13% | 25,00 |
| 08.10.2025 | 24,10 | 24,10 | 23,50 | 23,50 | -0,84% | - |
| 07.10.2025 | 23,90 | 24,40 | 23,70 | 23,70 | -1,25% | - |
| 06.10.2025 | 24,80 | 24,80 | 24,00 | 24,00 | -4,38% | 119,00 |
| 03.10.2025 | 25,10 | 25,10 | 24,90 | 25,10 | 2,45% | - |
| 02.10.2025 | 24,70 | 24,90 | 24,20 | 24,50 | -1,61% | - |
| 01.10.2025 | 24,50 | 24,90 | 24,50 | 24,90 | 0,40% | - |
| 30.09.2025 | 24,80 | 24,80 | 24,60 | 24,80 | 1,64% | 441,00 |
| 29.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 50,00 |
| 26.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 1,00 |
| 25.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 30,00 |
| 24.09.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 7,14% | 771,00 |
| 23.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 58,00 |
| 22.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 174,00 |
| 19.09.2025 | 22,50 | 22,70 | 21,90 | 22,50 | 0,45% | - |
| 18.09.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 11,44% | 2.446,00 |
| 17.09.2025 | 20,30 | 20,50 | 19,95 | 20,10 | 0,50% | - |
| 16.09.2025 | 19,95 | 20,10 | 19,75 | 20,00 | -0,50% | - |
| 15.09.2025 | 19,60 | 20,30 | 19,45 | 20,10 | 3,61% | - |
| 11.09.2025 | 19,50 | 19,50 | 19,40 | 19,40 | 0,26% | 210,00 |
| 10.09.2025 | 19,45 | 19,55 | 19,15 | 19,35 | -0,77% | - |
| 09.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 259,00 |
| 08.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 391,00 |
| 05.09.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,52% | 306,00 |
| 04.09.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 3,68% | 587,00 |
| 03.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | 120,00 |
| 02.09.2025 | 19,60 | 19,70 | 19,05 | 19,15 | -2,79% | - |
| 01.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,77% | 50,00 |
| 29.08.2025 | 20,10 | 20,15 | 19,35 | 19,55 | -4,17% | - |
| 28.08.2025 | 21,10 | 21,50 | 20,10 | 20,40 | -2,86% | - |
| 27.08.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | 677,00 |
| 26.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 1.005,00 |
| 25.08.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 923,00 |
| 22.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 100,00 |
| 21.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 194,00 |
| 20.08.2025 | 20,30 | 20,80 | 20,20 | 20,70 | 0,49% | - |
| 19.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 200,00 |
| 18.08.2025 | 19,45 | 20,50 | 19,35 | 20,50 | 4,86% | - |
| 15.08.2025 | 19,80 | 19,95 | 19,35 | 19,55 | -1,26% | - |
| 14.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 114,00 |
| 13.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 1.072,00 |
| 12.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 133,00 |
| 11.08.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -7,62% | 162,00 |
| 08.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,45% | 200,00 |
| 07.08.2025 | 20,50 | 21,10 | 20,30 | 20,30 | 1,50% | - |
| 06.08.2025 | 22,60 | 22,60 | 20,00 | 20,00 | -6,98% | 1.399,00 |
| 05.08.2025 | 21,90 | 21,90 | 21,50 | 21,50 | 0,00% | - |
| 04.08.2025 | 20,90 | 21,50 | 20,90 | 21,50 | 4,37% | - |
| 01.08.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -2,37% | 257,00 |
| 31.07.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -2,31% | - |
| 30.07.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 2,86% | 610,00 |
| 29.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 574,00 |
| 28.07.2025 | 21,50 | 21,70 | 20,50 | 20,60 | -4,63% | - |
| 25.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 26,00 |
| 24.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 1.869,00 |