19,650€
-0,76%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 19,70 | 19,80 | 19,25 | 19,25 | -2,78% | - |
| 25.06.2025 | 19,80 | 19,90 | 19,80 | 19,80 | 0,00% | - |
| 24.06.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | - |
| 23.06.2025 | 19,70 | 19,70 | 19,20 | 19,60 | -1,01% | - |
| 20.06.2025 | 19,70 | 20,00 | 19,70 | 19,80 | 0,51% | 85,00 |
| 19.06.2025 | 19,90 | 19,90 | 19,70 | 19,70 | -1,50% | - |
| 18.06.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 3,09% | - |
| 17.06.2025 | 19,20 | 19,50 | 19,20 | 19,40 | 0,52% | - |
| 16.06.2025 | 18,50 | 19,30 | 18,40 | 19,30 | 3,49% | - |
| 13.06.2025 | 18,30 | 18,85 | 18,20 | 18,65 | 1,08% | - |
| 12.06.2025 | 18,60 | 18,60 | 18,25 | 18,45 | -1,34% | - |
| 11.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | 27,00 |
| 10.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 295,00 |
| 09.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 1.382,00 |
| 06.06.2025 | 18,40 | 18,50 | 18,40 | 18,40 | 0,00% | 520,00 |
| 05.06.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 1,10% | 609,00 |
| 04.06.2025 | 18,80 | 18,80 | 18,20 | 18,20 | -2,67% | 411,00 |
| 03.06.2025 | 18,60 | 19,10 | 18,60 | 18,70 | 2,19% | 271,00 |
| 02.06.2025 | 17,40 | 18,30 | 17,30 | 18,30 | 3,68% | 484,00 |
| 30.05.2025 | 17,60 | 17,75 | 17,35 | 17,65 | -1,94% | - |
| 29.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 6,82% | 10,00 |
| 28.05.2025 | 16,80 | 16,95 | 16,65 | 16,85 | -0,88% | - |
| 27.05.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,49% | 235,00 |
| 26.05.2025 | 16,70 | 16,75 | 16,70 | 16,75 | 1,21% | - |
| 23.05.2025 | 16,55 | 16,60 | 16,10 | 16,55 | 0,61% | - |
| 22.05.2025 | 16,50 | 16,55 | 16,25 | 16,45 | -2,37% | - |
| 21.05.2025 | 17,00 | 17,05 | 16,70 | 16,85 | -2,03% | - |
| 20.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | 933,00 |
| 19.05.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -1,46% | 321,00 |
| 16.05.2025 | 16,60 | 17,25 | 16,50 | 17,15 | 3,00% | - |
| 15.05.2025 | 16,50 | 16,75 | 16,15 | 16,65 | -2,92% | - |
| 14.05.2025 | 16,85 | 17,25 | 16,45 | 17,15 | 2,39% | - |
| 13.05.2025 | 16,85 | 16,90 | 16,55 | 16,75 | 3,40% | - |
| 12.05.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 7,28% | 1.923,00 |
| 09.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,37% | 100,00 |
| 08.05.2025 | 13,85 | 14,85 | 13,85 | 14,75 | 10,49% | - |
| 07.05.2025 | 11,75 | 13,50 | 11,75 | 13,35 | 12,66% | - |
| 06.05.2025 | 11,65 | 11,90 | 11,50 | 11,85 | -0,42% | - |
| 05.05.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 3,03% | 399,00 |
| 02.05.2025 | 11,35 | 11,75 | 11,35 | 11,55 | 6,45% | - |
| 30.04.2025 | 10,75 | 10,95 | 10,45 | 10,85 | 0,93% | - |
| 29.04.2025 | 10,85 | 10,90 | 10,65 | 10,75 | -1,38% | - |
| 28.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | 1.270,00 |
| 25.04.2025 | 10,70 | 10,70 | 10,60 | 10,70 | 0,00% | - |
| 24.04.2025 | 10,20 | 10,80 | 10,20 | 10,70 | 3,88% | - |
| 23.04.2025 | 10,20 | 10,60 | 10,20 | 10,30 | 3,00% | - |
| 22.04.2025 | 9,50 | 10,00 | 9,50 | 10,00 | -1,96% | - |
| 17.04.2025 | 10,10 | 10,20 | 10,00 | 10,20 | 2,51% | - |
| 16.04.2025 | 10,10 | 10,30 | 9,95 | 9,95 | -3,40% | - |
| 15.04.2025 | 10,40 | 10,50 | 10,30 | 10,30 | -0,96% | - |
| 14.04.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 4,79% | 615,00 |
| 11.04.2025 | 10,25 | 10,25 | 9,73 | 9,93 | -1,24% | - |
| 10.04.2025 | 10,85 | 10,85 | 10,00 | 10,05 | 4,42% | - |
| 09.04.2025 | 9,70 | 10,10 | 9,58 | 9,63 | -7,00% | - |
| 08.04.2025 | 10,55 | 11,15 | 10,35 | 10,35 | 3,24% | - |
| 07.04.2025 | 9,85 | 10,95 | 9,60 | 10,03 | 2,82% | - |
| 04.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -10,55% | 1.140,00 |
| 03.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -8,02% | 4,00 |
| 02.04.2025 | 11,85 | 11,95 | 11,60 | 11,85 | 0,00% | - |
| 01.04.2025 | 11,85 | 12,00 | 11,65 | 11,85 | 3,04% | - |
| 31.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -6,50% | 50,00 |
| 28.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 326,00 |
| 27.03.2025 | 12,45 | 12,45 | 12,25 | 12,30 | -1,60% | - |
| 26.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,04% | 2,00 |
| 25.03.2025 | 12,55 | 12,70 | 12,25 | 12,25 | -0,41% | - |
| 24.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 5,13% | 78,00 |
| 21.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 339,00 |
| 20.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,18% | 100,00 |
| 19.03.2025 | 11,15 | 11,65 | 11,05 | 11,45 | 5,53% | - |
| 18.03.2025 | 11,05 | 11,10 | 10,65 | 10,85 | 1,40% | - |
| 17.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 400,00 |
| 14.03.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 1,90% | - |
| 13.03.2025 | 10,90 | 10,90 | 10,50 | 10,50 | -3,67% | - |
| 12.03.2025 | 11,10 | 11,10 | 10,60 | 10,90 | -1,80% | - |
| 11.03.2025 | 10,70 | 11,20 | 10,70 | 11,10 | 3,74% | 200,00 |
| 10.03.2025 | 11,10 | 11,20 | 10,70 | 10,70 | -1,38% | - |
| 07.03.2025 | 10,75 | 10,90 | 10,45 | 10,85 | -0,91% | - |
| 06.03.2025 | 11,15 | 11,55 | 10,95 | 10,95 | -0,90% | - |
| 05.03.2025 | 11,35 | 11,40 | 11,05 | 11,05 | -5,15% | - |
| 04.03.2025 | 12,05 | 12,05 | 11,45 | 11,65 | -5,67% | - |
| 03.03.2025 | 12,25 | 12,55 | 12,15 | 12,35 | 1,23% | - |
| 28.02.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 2,52% | - |
| 27.02.2025 | 12,20 | 12,20 | 11,80 | 11,90 | 10,19% | - |
| 26.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 25.02.2025 | 11,10 | 11,30 | 10,80 | 10,80 | -2,70% | - |
| 24.02.2025 | 11,10 | 11,30 | 11,00 | 11,10 | -4,72% | - |
| 21.02.2025 | 11,75 | 12,05 | 11,65 | 11,65 | -0,85% | - |
| 20.02.2025 | 11,85 | 12,00 | 11,65 | 11,75 | 0,00% | - |
| 19.02.2025 | 11,75 | 11,85 | 11,55 | 11,75 | -3,29% | - |
| 18.02.2025 | 11,85 | 12,35 | 11,80 | 12,15 | 2,53% | - |
| 17.02.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 3,49% | - |
| 14.02.2025 | 11,55 | 11,75 | 11,45 | 11,45 | -0,87% | - |
| 13.02.2025 | 11,45 | 11,60 | 11,20 | 11,55 | 3,59% | - |
| 12.02.2025 | 11,25 | 11,25 | 11,05 | 11,15 | -2,19% | - |
| 11.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | 400,00 |
| 10.02.2025 | 11,25 | 11,40 | 10,95 | 11,25 | 0,00% | - |
| 07.02.2025 | 11,25 | 11,25 | 11,05 | 11,25 | -2,17% | - |
| 06.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,22% | 500,00 |
| 05.02.2025 | 10,95 | 11,35 | 10,95 | 11,25 | 3,69% | - |
| 04.02.2025 | 10,75 | 10,95 | 10,60 | 10,85 | 0,46% | - |