1,440€
0,70%
Echtzeit-Aktienkurs Noodles & Company
Bid:
Ask:
Aktienkurse zur Noodles & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,46 | 1,51 | 1,31 | 1,47 | 1,38% | - |
| 02.05.2024 | 1,45 | 1,46 | 1,39 | 1,45 | 2,11% | - |
| 30.04.2024 | 1,38 | 1,47 | 1,37 | 1,42 | 2,90% | - |
| 29.04.2024 | 1,31 | 1,39 | 1,31 | 1,38 | 5,34% | - |
| 26.04.2024 | 1,32 | 1,34 | 1,24 | 1,31 | 0,00% | - |
| 25.04.2024 | 1,21 | 1,33 | 1,17 | 1,31 | 8,26% | - |
| 24.04.2024 | 1,31 | 1,33 | 1,14 | 1,21 | -7,63% | - |
| 23.04.2024 | 1,22 | 1,32 | 1,21 | 1,31 | 7,82% | - |
| 22.04.2024 | 1,12 | 1,27 | 1,09 | 1,22 | 8,48% | - |
| 19.04.2024 | 1,10 | 1,16 | 1,05 | 1,12 | 0,45% | - |
| 18.04.2024 | 1,17 | 1,18 | 1,09 | 1,12 | -4,29% | - |
| 17.04.2024 | 1,28 | 1,38 | 1,15 | 1,17 | -8,98% | - |
| 16.04.2024 | 1,38 | 1,41 | 1,22 | 1,28 | -7,58% | - |
| 15.04.2024 | 1,42 | 1,45 | 1,38 | 1,39 | -2,46% | - |
| 12.04.2024 | 1,45 | 1,49 | 1,41 | 1,42 | -0,70% | - |
| 11.04.2024 | 1,40 | 1,47 | 1,39 | 1,43 | 2,14% | - |
| 10.04.2024 | 1,41 | 1,45 | 1,40 | 1,40 | -0,71% | - |
| 09.04.2024 | 1,43 | 1,48 | 1,40 | 1,41 | -0,70% | - |
| 08.04.2024 | 1,43 | 1,49 | 1,41 | 1,42 | -1,39% | - |
| 05.04.2024 | 1,50 | 1,54 | 1,43 | 1,44 | -4,32% | - |
| 04.04.2024 | 1,62 | 1,67 | 1,48 | 1,51 | -7,67% | - |
| 03.04.2024 | 1,67 | 1,70 | 1,62 | 1,63 | -2,98% | - |
| 02.04.2024 | 1,72 | 1,77 | 1,64 | 1,68 | -2,33% | - |
| 28.03.2024 | 1,77 | 1,87 | 1,68 | 1,72 | 1,78% | - |
| 27.03.2024 | 1,67 | 1,83 | 1,67 | 1,69 | 0,90% | - |
| 26.03.2024 | 1,71 | 1,88 | 1,62 | 1,68 | -4,01% | - |
| 25.03.2024 | 1,73 | 1,93 | 1,70 | 1,75 | -4,12% | - |
| 22.03.2024 | 1,76 | 1,95 | 1,71 | 1,82 | 4,90% | - |
| 21.03.2024 | 1,74 | 1,91 | 1,73 | 1,74 | 4,20% | - |
| 20.03.2024 | 1,66 | 1,78 | 1,62 | 1,67 | 1,22% | - |
| 19.03.2024 | 1,67 | 1,69 | 1,61 | 1,65 | -2,08% | - |
| 18.03.2024 | 1,66 | 1,71 | 1,62 | 1,68 | 4,67% | - |
| 15.03.2024 | 1,66 | 1,68 | 1,52 | 1,61 | -6,41% | - |
| 14.03.2024 | 1,73 | 1,77 | 1,64 | 1,72 | -1,72% | - |
| 13.03.2024 | 1,85 | 1,87 | 1,69 | 1,75 | -6,43% | - |
| 12.03.2024 | 2,02 | 2,03 | 1,84 | 1,87 | -9,02% | - |
| 11.03.2024 | 2,04 | 2,08 | 1,93 | 2,05 | 0,49% | - |
| 08.03.2024 | 2,24 | 2,25 | 1,88 | 2,04 | -8,93% | - |
| 07.03.2024 | 2,30 | 2,34 | 2,19 | 2,24 | -3,03% | - |
| 06.03.2024 | 2,28 | 2,33 | 2,27 | 2,31 | 1,32% | - |
| 05.03.2024 | 2,28 | 2,33 | 2,24 | 2,28 | 0,00% | - |
| 04.03.2024 | 2,30 | 2,34 | 2,21 | 2,28 | -1,30% | - |
| 01.03.2024 | 2,32 | 2,35 | 2,26 | 2,31 | -0,86% | - |
| 29.02.2024 | 2,30 | 2,40 | 2,30 | 2,33 | 0,43% | - |
| 28.02.2024 | 2,38 | 2,41 | 2,30 | 2,32 | -2,52% | - |
| 27.02.2024 | 2,30 | 2,39 | 2,29 | 2,38 | 3,03% | - |
| 26.02.2024 | 2,32 | 2,37 | 2,23 | 2,31 | 0,00% | - |
| 23.02.2024 | 2,32 | 2,35 | 2,30 | 2,31 | -0,43% | - |
| 22.02.2024 | 2,40 | 2,41 | 2,31 | 2,32 | -2,52% | - |
| 21.02.2024 | 2,34 | 2,44 | 2,27 | 2,38 | 1,71% | - |
| 20.02.2024 | 2,32 | 2,35 | 2,21 | 2,34 | 0,86% | - |
| 19.02.2024 | 2,32 | 2,33 | 2,32 | 2,32 | 0,00% | - |
| 16.02.2024 | 2,36 | 2,37 | 2,23 | 2,32 | -1,28% | - |
| 15.02.2024 | 2,30 | 2,41 | 2,28 | 2,35 | 2,62% | - |
| 14.02.2024 | 2,24 | 2,33 | 2,19 | 2,29 | 1,33% | - |
| 13.02.2024 | 2,44 | 2,46 | 2,25 | 2,26 | -8,13% | - |
| 12.02.2024 | 2,40 | 2,50 | 2,39 | 2,46 | 2,93% | - |
| 09.02.2024 | 2,42 | 2,47 | 2,35 | 2,39 | -2,05% | - |
| 08.02.2024 | 2,32 | 2,45 | 2,30 | 2,44 | 4,27% | - |
| 07.02.2024 | 2,28 | 2,38 | 2,21 | 2,34 | 2,63% | - |
| 06.02.2024 | 2,23 | 2,29 | 2,19 | 2,28 | 1,79% | - |
| 05.02.2024 | 2,30 | 2,35 | 2,19 | 2,24 | -2,18% | - |
| 02.02.2024 | 2,40 | 2,40 | 2,27 | 2,29 | -3,78% | - |
| 01.02.2024 | 2,36 | 2,40 | 2,31 | 2,38 | 0,85% | - |
| 31.01.2024 | 2,56 | 2,58 | 2,35 | 2,36 | -7,81% | - |
| 30.01.2024 | 2,56 | 2,60 | 2,44 | 2,56 | -0,78% | - |
| 29.01.2024 | 2,50 | 2,58 | 2,47 | 2,58 | 3,20% | - |
| 26.01.2024 | 2,48 | 2,53 | 2,41 | 2,50 | 0,40% | - |
| 25.01.2024 | 2,40 | 2,51 | 2,40 | 2,49 | 3,75% | - |
| 24.01.2024 | 2,42 | 2,51 | 2,37 | 2,40 | -0,83% | - |
| 23.01.2024 | 2,46 | 2,52 | 2,41 | 2,42 | -2,02% | - |
| 22.01.2024 | 2,38 | 2,49 | 2,38 | 2,47 | 4,22% | - |
| 19.01.2024 | 2,30 | 2,39 | 2,25 | 2,37 | 2,16% | - |
| 18.01.2024 | 2,32 | 2,37 | 2,19 | 2,32 | -0,43% | - |
| 17.01.2024 | 2,32 | 2,33 | 2,25 | 2,33 | 0,43% | - |
| 16.01.2024 | 2,26 | 2,39 | 2,24 | 2,32 | 2,65% | - |
| 15.01.2024 | 2,26 | 2,27 | 2,26 | 2,26 | 0,00% | - |
| 12.01.2024 | 2,32 | 2,37 | 2,21 | 2,26 | -2,16% | - |
| 11.01.2024 | 2,52 | 2,66 | 2,28 | 2,31 | -7,97% | - |
| 10.01.2024 | 2,68 | 2,71 | 2,50 | 2,51 | -5,99% | - |
| 09.01.2024 | 2,81 | 2,82 | 2,67 | 2,67 | -5,65% | - |
| 08.01.2024 | 2,66 | 2,83 | 2,64 | 2,83 | 6,39% | - |
| 05.01.2024 | 2,72 | 2,78 | 2,66 | 2,66 | -2,21% | - |
| 04.01.2024 | 2,72 | 2,82 | 2,66 | 2,72 | 0,37% | - |
| 03.01.2024 | 2,84 | 2,84 | 2,69 | 2,71 | -4,58% | - |
| 02.01.2024 | 2,86 | 2,91 | 2,81 | 2,84 | -2,07% | - |
| 29.12.2023 | 2,90 | 2,90 | 2,89 | 2,90 | 0,00% | - |
| 28.12.2023 | 3,05 | 3,06 | 2,86 | 2,90 | -5,23% | - |
| 27.12.2023 | 3,07 | 3,15 | 3,01 | 3,06 | 5,15% | - |
| 22.12.2023 | 2,81 | 2,93 | 2,77 | 2,91 | 3,93% | - |
| 21.12.2023 | 2,72 | 2,84 | 2,66 | 2,80 | 2,94% | - |
| 20.12.2023 | 2,90 | 2,97 | 2,70 | 2,72 | -5,56% | - |
| 19.12.2023 | 2,87 | 3,00 | 2,85 | 2,88 | 0,70% | - |
| 18.12.2023 | 2,93 | 3,05 | 2,82 | 2,86 | -2,05% | - |
| 15.12.2023 | 2,96 | 3,03 | 2,82 | 2,92 | -1,35% | - |
| 14.12.2023 | 2,96 | 3,06 | 2,88 | 2,96 | 0,00% | - |
| 13.12.2023 | 3,09 | 3,12 | 2,89 | 2,96 | -4,52% | - |
| 12.12.2023 | 3,08 | 3,18 | 3,03 | 3,10 | 0,65% | - |
| 11.12.2023 | 3,10 | 3,17 | 3,00 | 3,08 | -0,65% | - |
| 08.12.2023 | 3,05 | 3,15 | 2,69 | 3,10 | 6,16% | - |