1,950€
-1,02%
Echtzeit-Aktienkurs Noodles & Co.
Bid:
Ask:
Aktienkurse zur Noodles & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,94 | 1,95 | 1,94 | 1,95 | -1,02% | - |
| 16.05.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | 15.000,00 |
| 15.05.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | 5.200,00 |
| 14.05.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | 200,00 |
| 13.05.2024 | 1,92 | 1,98 | 1,83 | 1,98 | 3,13% | - |
| 10.05.2024 | 2,00 | 2,08 | 1,87 | 1,92 | -4,24% | - |
| 09.05.2024 | 1,55 | 2,02 | 1,54 | 2,01 | 23,01% | - |
| 08.05.2024 | 1,66 | 1,69 | 1,55 | 1,63 | -2,40% | - |
| 07.05.2024 | 1,62 | 1,73 | 1,58 | 1,67 | 1,83% | - |
| 06.05.2024 | 1,47 | 1,68 | 1,44 | 1,64 | 12,33% | - |
| 03.05.2024 | 1,46 | 1,51 | 1,42 | 1,46 | 1,39% | - |
| 02.05.2024 | 1,45 | 1,46 | 1,39 | 1,44 | 1,41% | - |
| 30.04.2024 | 1,38 | 1,47 | 1,37 | 1,42 | 2,90% | - |
| 29.04.2024 | 1,31 | 1,38 | 1,31 | 1,38 | 5,34% | - |
| 26.04.2024 | 1,32 | 1,33 | 1,27 | 1,31 | 0,00% | - |
| 25.04.2024 | 1,21 | 1,33 | 1,17 | 1,31 | 9,17% | - |
| 24.04.2024 | 1,31 | 1,33 | 1,14 | 1,20 | -9,09% | - |
| 23.04.2024 | 1,22 | 1,32 | 1,21 | 1,32 | 4,76% | - |
| 22.04.2024 | 1,10 | 1,26 | 1,10 | 1,26 | 13,51% | 6.300,00 |
| 19.04.2024 | 1,10 | 1,14 | 1,05 | 1,11 | 0,91% | - |
| 18.04.2024 | 1,17 | 1,18 | 1,08 | 1,10 | -14,06% | - |
| 17.04.2024 | 1,30 | 1,31 | 1,28 | 1,28 | 0,39% | 5.450,00 |
| 16.04.2024 | 1,38 | 1,40 | 1,22 | 1,28 | -8,93% | - |
| 15.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | 240,00 |
| 12.04.2024 | 1,45 | 1,50 | 1,41 | 1,42 | -2,41% | - |
| 11.04.2024 | 1,40 | 1,47 | 1,39 | 1,45 | 2,84% | - |
| 10.04.2024 | 1,43 | 1,45 | 1,40 | 1,41 | -1,40% | - |
| 09.04.2024 | 1,43 | 1,48 | 1,40 | 1,43 | -1,38% | - |
| 08.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | 100,00 |
| 05.04.2024 | 1,54 | 1,54 | 1,52 | 1,52 | 1,33% | 294,00 |
| 04.04.2024 | 1,62 | 1,66 | 1,48 | 1,50 | -9,64% | - |
| 03.04.2024 | 1,65 | 1,66 | 1,65 | 1,66 | -2,35% | 8.100,00 |
| 02.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -4,23% | 50,00 |
| 28.03.2024 | 1,77 | 1,82 | 1,71 | 1,78 | 3,80% | - |
| 27.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 1.000,00 |
| 26.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 500,00 |
| 25.03.2024 | 1,73 | 1,77 | 1,71 | 1,71 | -1,72% | - |
| 22.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | 1.000,00 |
| 21.03.2024 | 1,74 | 1,91 | 1,74 | 1,76 | 1,15% | - |
| 20.03.2024 | 1,66 | 1,78 | 1,62 | 1,74 | 5,45% | - |
| 19.03.2024 | 1,67 | 1,68 | 1,61 | 1,65 | 0,00% | - |
| 18.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | 925,00 |
| 15.03.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -3,03% | 1.225,00 |
| 14.03.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -4,07% | 257,00 |
| 13.03.2024 | 1,85 | 1,87 | 1,68 | 1,72 | -8,51% | - |
| 12.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -6,93% | 200,00 |
| 11.03.2024 | 2,04 | 2,06 | 1,93 | 2,02 | -1,46% | - |
| 08.03.2024 | 2,24 | 2,25 | 1,88 | 2,05 | -8,89% | - |
| 07.03.2024 | 2,30 | 2,34 | 2,20 | 2,25 | -2,17% | - |
| 06.03.2024 | 2,28 | 2,32 | 2,27 | 2,30 | 0,44% | - |
| 05.03.2024 | 2,28 | 2,32 | 2,25 | 2,29 | 3,15% | - |
| 04.03.2024 | 2,26 | 2,26 | 2,22 | 2,22 | -3,48% | 575,00 |
| 01.03.2024 | 2,32 | 2,34 | 2,26 | 2,30 | -1,71% | - |
| 29.02.2024 | 2,30 | 2,39 | 2,30 | 2,34 | 1,30% | - |
| 28.02.2024 | 2,38 | 2,40 | 2,31 | 2,31 | -2,53% | - |
| 27.02.2024 | 2,30 | 2,37 | 2,29 | 2,37 | 3,04% | - |
| 26.02.2024 | 2,32 | 2,36 | 2,23 | 2,30 | -0,86% | - |
| 23.02.2024 | 2,32 | 2,39 | 2,29 | 2,32 | -0,43% | - |
| 22.02.2024 | 2,40 | 2,41 | 2,32 | 2,33 | -1,69% | - |
| 21.02.2024 | 2,34 | 2,42 | 2,28 | 2,37 | 1,28% | - |
| 20.02.2024 | 2,32 | 2,35 | 2,22 | 2,34 | 0,86% | - |
| 19.02.2024 | 2,32 | 2,33 | 2,32 | 2,32 | 0,87% | - |
| 16.02.2024 | 2,36 | 2,36 | 2,24 | 2,30 | -2,13% | - |
| 15.02.2024 | 2,30 | 2,40 | 2,28 | 2,35 | 2,62% | - |
| 14.02.2024 | 2,24 | 2,32 | 2,20 | 2,29 | 1,78% | - |
| 13.02.2024 | 2,44 | 2,45 | 2,25 | 2,25 | -8,54% | - |
| 12.02.2024 | 2,40 | 2,49 | 2,32 | 2,46 | 2,93% | - |
| 09.02.2024 | 2,42 | 2,45 | 2,34 | 2,39 | -1,65% | - |
| 08.02.2024 | 2,32 | 2,44 | 2,30 | 2,43 | 3,85% | - |
| 07.02.2024 | 2,28 | 2,37 | 2,21 | 2,34 | 2,63% | - |
| 06.02.2024 | 2,23 | 2,28 | 2,19 | 2,28 | 1,33% | - |
| 05.02.2024 | 2,30 | 2,38 | 2,20 | 2,25 | -1,75% | - |
| 02.02.2024 | 2,40 | 2,41 | 2,28 | 2,29 | -3,38% | - |
| 01.02.2024 | 2,36 | 2,40 | 2,32 | 2,37 | 0,00% | - |
| 31.01.2024 | 2,56 | 2,58 | 2,36 | 2,37 | -7,78% | - |
| 30.01.2024 | 2,56 | 2,60 | 2,50 | 2,57 | 0,39% | - |
| 29.01.2024 | 2,50 | 2,56 | 2,43 | 2,56 | 2,81% | - |
| 26.01.2024 | 2,48 | 2,52 | 2,41 | 2,49 | 0,40% | - |
| 25.01.2024 | 2,40 | 2,50 | 2,40 | 2,48 | 2,48% | - |
| 24.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 600,00 |
| 23.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | 50,00 |
| 22.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,42% | 300,00 |
| 19.01.2024 | 2,30 | 2,38 | 2,25 | 2,37 | 2,60% | - |
| 18.01.2024 | 2,32 | 2,34 | 2,20 | 2,31 | 0,43% | - |
| 17.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 233,00 |
| 16.01.2024 | 2,26 | 2,38 | 2,24 | 2,30 | 1,77% | - |
| 15.01.2024 | 2,26 | 2,27 | 2,26 | 2,26 | 0,44% | - |
| 12.01.2024 | 2,32 | 2,38 | 2,22 | 2,25 | -7,02% | - |
| 11.01.2024 | 2,54 | 2,54 | 2,42 | 2,42 | -3,20% | 3.000,00 |
| 10.01.2024 | 2,68 | 2,76 | 2,50 | 2,50 | -7,41% | - |
| 09.01.2024 | 2,81 | 2,82 | 2,70 | 2,70 | 1,50% | - |
| 08.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 100,00 |
| 05.01.2024 | 2,72 | 2,82 | 2,66 | 2,66 | -2,56% | - |
| 04.01.2024 | 2,72 | 2,82 | 2,66 | 2,73 | -3,19% | - |
| 03.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,05% | 50,00 |
| 02.01.2024 | 2,86 | 2,91 | 2,82 | 2,85 | -1,04% | - |
| 29.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | -0,35% | 5,00 |
| 28.12.2023 | 3,05 | 3,06 | 2,87 | 2,89 | -5,56% | - |
| 27.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 5,52% | 50,00 |
| 22.12.2023 | 2,81 | 2,93 | 2,80 | 2,90 | 7,41% | - |