11,250€
3,69%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,05 | 11,35 | 11,05 | 11,25 | 3,69% | - |
| 21.11.2024 | 10,75 | 10,90 | 10,65 | 10,85 | 0,93% | - |
| 20.11.2024 | 10,65 | 10,75 | 10,35 | 10,75 | -0,92% | - |
| 19.11.2024 | 10,85 | 11,05 | 10,65 | 10,85 | 1,40% | - |
| 18.11.2024 | 10,45 | 10,75 | 10,35 | 10,70 | 2,39% | - |
| 15.11.2024 | 10,35 | 10,55 | 10,30 | 10,45 | 0,00% | - |
| 14.11.2024 | 10,45 | 10,65 | 10,45 | 10,45 | -1,42% | - |
| 13.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -3,20% | 150,00 |
| 12.11.2024 | 11,15 | 11,15 | 10,85 | 10,95 | 0,00% | - |
| 11.11.2024 | 10,75 | 10,95 | 10,75 | 10,95 | 1,39% | - |
| 08.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | 40,00 |
| 07.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 200,00 |
| 06.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 1.110,00 |
| 05.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 4,27% | 110,00 |
| 04.11.2024 | 10,05 | 10,65 | 10,05 | 10,55 | 5,24% | - |
| 01.11.2024 | 9,58 | 10,05 | 9,58 | 10,03 | 4,16% | - |
| 31.10.2024 | 9,33 | 9,68 | 9,28 | 9,63 | 1,58% | - |
| 30.10.2024 | 9,28 | 9,58 | 9,23 | 9,48 | 0,53% | - |
| 29.10.2024 | 9,23 | 9,53 | 9,05 | 9,43 | 2,72% | - |
| 28.10.2024 | 9,13 | 9,38 | 9,08 | 9,18 | 0,55% | - |
| 25.10.2024 | 8,98 | 9,23 | 8,98 | 9,13 | 1,11% | - |
| 24.10.2024 | 9,08 | 9,18 | 8,98 | 9,03 | 0,00% | - |
| 23.10.2024 | 8,93 | 9,08 | 8,93 | 9,03 | 1,12% | - |
| 22.10.2024 | 9,08 | 9,13 | 8,83 | 8,93 | -1,11% | - |
| 21.10.2024 | 9,08 | 9,23 | 8,98 | 9,03 | -2,17% | - |
| 18.10.2024 | 9,28 | 9,43 | 9,20 | 9,23 | -0,54% | - |
| 17.10.2024 | 9,38 | 9,43 | 9,23 | 9,28 | -1,07% | - |
| 16.10.2024 | 9,43 | 9,53 | 9,38 | 9,38 | 1,08% | - |
| 15.10.2024 | 9,08 | 9,33 | 8,93 | 9,28 | 2,77% | - |
| 14.10.2024 | 9,18 | 9,20 | 8,98 | 9,03 | -0,55% | - |
| 11.10.2024 | 9,13 | 9,20 | 9,03 | 9,08 | 0,00% | - |
| 10.10.2024 | 9,18 | 9,18 | 8,88 | 9,08 | -2,68% | - |
| 09.10.2024 | 9,28 | 9,38 | 9,23 | 9,33 | -1,06% | - |
| 08.10.2024 | 9,38 | 9,48 | 9,23 | 9,43 | -1,05% | - |
| 07.10.2024 | 9,63 | 9,68 | 9,48 | 9,53 | -2,06% | - |
| 04.10.2024 | 9,33 | 9,88 | 9,33 | 9,73 | 5,42% | - |
| 03.10.2024 | 9,53 | 9,83 | 9,13 | 9,23 | -2,12% | - |
| 02.10.2024 | 9,63 | 9,73 | 9,43 | 9,43 | -3,08% | - |
| 01.10.2024 | 9,78 | 9,88 | 9,60 | 9,73 | -2,51% | - |
| 30.09.2024 | 9,83 | 10,00 | 9,78 | 9,98 | -0,75% | - |
| 27.09.2024 | 9,73 | 10,05 | 9,68 | 10,05 | 3,88% | - |
| 26.09.2024 | 9,53 | 9,93 | 9,53 | 9,68 | 2,11% | - |
| 25.09.2024 | 9,48 | 9,63 | 9,38 | 9,48 | -1,56% | - |
| 24.09.2024 | 9,58 | 9,83 | 9,48 | 9,63 | 2,67% | - |
| 23.09.2024 | 9,48 | 9,53 | 9,28 | 9,38 | -4,34% | - |
| 20.09.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | 327,00 |
| 19.09.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,25% | 402,00 |
| 18.09.2024 | 9,98 | 10,05 | 9,83 | 9,93 | -1,24% | - |
| 17.09.2024 | 9,68 | 10,05 | 9,68 | 10,05 | 4,42% | - |
| 16.09.2024 | 9,78 | 10,00 | 9,63 | 9,63 | -3,02% | - |
| 13.09.2024 | 9,38 | 10,15 | 9,35 | 9,93 | 5,87% | - |
| 12.09.2024 | 9,33 | 9,53 | 9,23 | 9,38 | 1,63% | - |
| 11.09.2024 | 9,03 | 9,28 | 8,98 | 9,23 | 2,79% | - |
| 10.09.2024 | 8,78 | 9,03 | 8,73 | 8,98 | 2,28% | - |
| 09.09.2024 | 8,83 | 8,93 | 8,70 | 8,78 | -1,68% | - |
| 06.09.2024 | 9,18 | 9,25 | 8,93 | 8,93 | -3,77% | - |
| 05.09.2024 | 9,43 | 9,45 | 9,23 | 9,28 | -2,62% | - |
| 04.09.2024 | 9,23 | 9,58 | 9,13 | 9,53 | 2,14% | - |
| 03.09.2024 | 9,53 | 9,68 | 9,28 | 9,33 | -2,10% | - |
| 02.09.2024 | 9,55 | 9,55 | 9,50 | 9,53 | -0,26% | - |
| 30.08.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -0,78% | 2.000,00 |
| 29.08.2024 | 9,48 | 9,78 | 9,48 | 9,63 | 3,22% | - |
| 28.08.2024 | 9,33 | 9,43 | 9,23 | 9,33 | 0,00% | - |
| 27.08.2024 | 9,33 | 9,38 | 9,15 | 9,33 | 1,08% | - |
| 26.08.2024 | 9,38 | 9,53 | 9,18 | 9,23 | -1,86% | - |
| 23.08.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,80% | 51,00 |
| 22.08.2024 | 9,48 | 9,53 | 9,23 | 9,33 | -2,61% | - |
| 21.08.2024 | 9,58 | 9,83 | 9,53 | 9,58 | -0,52% | - |
| 20.08.2024 | 9,78 | 9,80 | 9,58 | 9,63 | -2,04% | - |
| 19.08.2024 | 10,05 | 10,08 | 9,68 | 9,83 | -2,72% | - |
| 16.08.2024 | 10,05 | 10,15 | 9,93 | 10,10 | 2,54% | - |
| 15.08.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 4,23% | 325,00 |
| 14.08.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -1,31% | 120,00 |
| 13.08.2024 | 9,48 | 9,73 | 9,33 | 9,58 | 2,13% | - |
| 12.08.2024 | 9,43 | 9,58 | 9,38 | 9,38 | -6,25% | - |
| 09.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 08.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -21,65% | - |
| 07.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 06.08.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 6,72% | - |
| 05.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 02.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -6,77% | - |
| 01.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 31.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 30.07.2024 | 12,90 | 13,00 | 12,90 | 13,00 | -2,26% | - |
| 29.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 26.07.2024 | 12,85 | 13,45 | 12,80 | 13,00 | 2,77% | - |
| 25.07.2024 | 12,25 | 12,70 | 12,15 | 12,65 | 3,27% | - |
| 24.07.2024 | 12,25 | 12,50 | 12,05 | 12,25 | -0,81% | - |
| 23.07.2024 | 12,15 | 12,40 | 11,95 | 12,35 | 2,49% | - |
| 22.07.2024 | 12,05 | 12,30 | 11,75 | 12,05 | 0,00% | - |
| 19.07.2024 | 12,55 | 12,75 | 11,95 | 12,05 | -7,66% | - |
| 18.07.2024 | 12,95 | 13,25 | 12,85 | 13,05 | 1,95% | - |
| 17.07.2024 | 12,30 | 12,80 | 12,30 | 12,80 | 3,64% | 2.925,00 |
| 16.07.2024 | 11,65 | 12,45 | 11,55 | 12,35 | 4,66% | - |
| 15.07.2024 | 11,65 | 11,90 | 11,55 | 11,80 | 1,72% | - |
| 12.07.2024 | 11,90 | 11,90 | 11,50 | 11,60 | 4,50% | - |
| 11.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 10.07.2024 | 11,40 | 11,40 | 11,10 | 11,10 | -2,63% | - |
| 09.07.2024 | 11,80 | 11,80 | 11,40 | 11,40 | -3,39% | - |
| 08.07.2024 | 11,30 | 11,80 | 11,30 | 11,80 | 2,61% | - |