1,573$
1,49%
Echtzeit-Aktienkurs Noodles & Co.
Bid:
Ask:
Aktienkurse zur Noodles & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,55 | 1,63 | 1,53 | 1,58 | 1,94% | 231.096,00 |
| 02.05.2024 | 1,55 | 1,57 | 1,48 | 1,55 | 0,00% | 206.436,00 |
| 01.05.2024 | 1,54 | 1,56 | 1,48 | 1,55 | 2,65% | 183.891,00 |
| 30.04.2024 | 1,48 | 1,58 | 1,45 | 1,51 | 2,03% | 305.651,00 |
| 29.04.2024 | 1,40 | 1,49 | 1,40 | 1,48 | 5,71% | 219.682,00 |
| 26.04.2024 | 1,40 | 1,43 | 1,37 | 1,40 | -0,36% | 105.753,00 |
| 25.04.2024 | 1,25 | 1,43 | 1,25 | 1,41 | 8,08% | 301.665,00 |
| 24.04.2024 | 1,38 | 1,39 | 1,21 | 1,30 | -7,14% | 502.140,00 |
| 23.04.2024 | 1,31 | 1,42 | 1,29 | 1,40 | 7,69% | 268.874,00 |
| 22.04.2024 | 1,17 | 1,36 | 1,17 | 1,30 | 9,24% | 447.708,00 |
| 19.04.2024 | 1,15 | 1,21 | 1,11 | 1,19 | 0,85% | 275.531,00 |
| 18.04.2024 | 1,24 | 1,24 | 1,15 | 1,18 | -4,84% | 880.567,00 |
| 17.04.2024 | 1,38 | 1,40 | 1,23 | 1,24 | -8,15% | 455.889,00 |
| 16.04.2024 | 1,44 | 1,45 | 1,29 | 1,35 | -8,16% | 636.973,00 |
| 15.04.2024 | 1,56 | 1,56 | 1,46 | 1,47 | -2,65% | 638.929,00 |
| 12.04.2024 | 1,55 | 1,57 | 1,50 | 1,51 | -2,58% | 342.517,00 |
| 11.04.2024 | 1,53 | 1,58 | 1,50 | 1,55 | 2,65% | 250.017,00 |
| 10.04.2024 | 1,55 | 1,55 | 1,50 | 1,51 | -2,58% | 335.738,00 |
| 09.04.2024 | 1,58 | 1,60 | 1,52 | 1,55 | 0,32% | 161.671,00 |
| 08.04.2024 | 1,59 | 1,59 | 1,53 | 1,55 | -0,32% | 163.551,00 |
| 05.04.2024 | 1,64 | 1,64 | 1,55 | 1,55 | -4,91% | 253.172,00 |
| 04.04.2024 | 1,80 | 1,82 | 1,61 | 1,63 | -7,39% | 457.713,00 |
| 03.04.2024 | 1,81 | 1,84 | 1,76 | 1,76 | -2,49% | 202.581,00 |
| 02.04.2024 | 1,83 | 1,84 | 1,77 | 1,81 | -2,43% | 480.430,00 |
| 01.04.2024 | 1,92 | 1,93 | 1,84 | 1,85 | -3,14% | 308.403,00 |
| 28.03.2024 | 1,96 | 1,96 | 1,84 | 1,91 | 0,00% | 207.884,00 |
| 27.03.2024 | 1,83 | 1,93 | 1,81 | 1,91 | 6,11% | 185.211,00 |
| 26.03.2024 | 1,86 | 1,92 | 1,80 | 1,80 | -2,70% | 255.689,00 |
| 25.03.2024 | 1,86 | 1,90 | 1,85 | 1,85 | 0,00% | 183.870,00 |
| 22.03.2024 | 1,91 | 1,94 | 1,84 | 1,85 | -3,14% | 194.275,00 |
| 21.03.2024 | 1,93 | 2,08 | 1,89 | 1,91 | -1,04% | 279.032,00 |
| 20.03.2024 | 1,80 | 1,95 | 1,75 | 1,93 | 7,22% | 346.568,00 |
| 19.03.2024 | 1,81 | 1,83 | 1,74 | 1,80 | -0,55% | 392.303,00 |
| 18.03.2024 | 1,83 | 1,83 | 1,77 | 1,81 | 0,56% | 221.977,00 |
| 15.03.2024 | 1,81 | 1,83 | 1,65 | 1,80 | 0,00% | 855.306,00 |
| 14.03.2024 | 1,90 | 1,93 | 1,78 | 1,80 | -5,26% | 415.096,00 |
| 13.03.2024 | 2,01 | 2,05 | 1,85 | 1,90 | -5,00% | 568.028,00 |
| 12.03.2024 | 2,21 | 2,21 | 2,00 | 2,00 | -9,30% | 454.914,00 |
| 11.03.2024 | 2,24 | 2,29 | 2,10 | 2,21 | -1,56% | 489.570,00 |
| 08.03.2024 | 2,28 | 2,28 | 2,06 | 2,24 | -8,57% | 626.708,00 |
| 07.03.2024 | 2,55 | 2,55 | 2,40 | 2,45 | -2,39% | 418.897,00 |
| 06.03.2024 | 2,50 | 2,53 | 2,47 | 2,51 | 1,21% | 159.142,00 |
| 05.03.2024 | 2,47 | 2,52 | 2,46 | 2,48 | 0,40% | 93.794,00 |
| 04.03.2024 | 2,51 | 2,51 | 2,41 | 2,47 | -1,40% | 192.371,00 |
| 01.03.2024 | 2,51 | 2,54 | 2,44 | 2,51 | -0,60% | 203.908,00 |
| 29.02.2024 | 2,53 | 2,59 | 2,50 | 2,52 | 0,80% | 148.697,00 |
| 28.02.2024 | 2,57 | 2,60 | 2,50 | 2,50 | -3,10% | 117.393,00 |
| 27.02.2024 | 2,54 | 2,59 | 2,48 | 2,58 | 3,20% | 244.672,00 |
| 26.02.2024 | 2,52 | 2,55 | 2,42 | 2,50 | -0,40% | 545.285,00 |
| 23.02.2024 | 2,53 | 2,54 | 2,49 | 2,51 | 0,00% | 174.593,00 |
| 22.02.2024 | 2,57 | 2,58 | 2,50 | 2,51 | -2,33% | 161.284,00 |
| 21.02.2024 | 2,53 | 2,62 | 2,47 | 2,57 | 1,58% | 236.799,00 |
| 20.02.2024 | 2,45 | 2,55 | 2,40 | 2,53 | 1,20% | 271.569,00 |
| 16.02.2024 | 2,51 | 2,53 | 2,42 | 2,50 | -1,57% | 316.020,00 |
| 15.02.2024 | 2,51 | 2,59 | 2,50 | 2,54 | 3,25% | 225.303,00 |
| 14.02.2024 | 2,45 | 2,50 | 2,37 | 2,46 | 2,07% | 150.011,00 |
| 13.02.2024 | 2,59 | 2,59 | 2,40 | 2,41 | -9,40% | 216.455,00 |
| 12.02.2024 | 2,59 | 2,68 | 2,59 | 2,66 | 3,50% | 139.550,00 |
| 09.02.2024 | 2,62 | 2,65 | 2,56 | 2,57 | -2,10% | 128.574,00 |
| 08.02.2024 | 2,54 | 2,64 | 2,51 | 2,63 | 4,58% | 140.982,00 |
| 07.02.2024 | 2,47 | 2,56 | 2,39 | 2,51 | 2,24% | 146.141,00 |
| 06.02.2024 | 2,37 | 2,46 | 2,36 | 2,46 | 2,29% | 86.516,00 |
| 05.02.2024 | 2,51 | 2,51 | 2,36 | 2,40 | -3,23% | 170.598,00 |
| 02.02.2024 | 2,54 | 2,58 | 2,46 | 2,48 | -3,88% | 127.020,00 |
| 01.02.2024 | 2,55 | 2,61 | 2,51 | 2,58 | 1,57% | 121.352,00 |
| 31.01.2024 | 2,79 | 2,80 | 2,54 | 2,54 | -8,63% | 157.082,00 |
| 30.01.2024 | 2,76 | 2,81 | 2,74 | 2,78 | 0,00% | 98.796,00 |
| 29.01.2024 | 2,71 | 2,79 | 2,67 | 2,78 | 2,58% | 96.474,00 |
| 26.01.2024 | 2,71 | 2,73 | 2,68 | 2,71 | 0,74% | 95.209,00 |
| 25.01.2024 | 2,68 | 2,73 | 2,62 | 2,69 | 2,87% | 107.901,00 |
| 24.01.2024 | 2,68 | 2,74 | 2,59 | 2,62 | -0,57% | 202.958,00 |
| 23.01.2024 | 2,74 | 2,74 | 2,61 | 2,63 | -2,23% | 87.294,00 |
| 22.01.2024 | 2,63 | 2,70 | 2,62 | 2,69 | 3,86% | 98.606,00 |
| 19.01.2024 | 2,54 | 2,59 | 2,44 | 2,59 | 3,19% | 150.707,00 |
| 18.01.2024 | 2,50 | 2,54 | 2,38 | 2,51 | -0,79% | 280.344,00 |
| 17.01.2024 | 2,48 | 2,54 | 2,46 | 2,53 | 0,40% | 117.252,00 |
| 16.01.2024 | 2,47 | 2,59 | 2,44 | 2,52 | 1,61% | 210.179,00 |
| 12.01.2024 | 2,60 | 2,60 | 2,43 | 2,48 | -1,98% | 232.570,00 |
| 11.01.2024 | 2,75 | 2,75 | 2,50 | 2,53 | -8,00% | 495.826,00 |
| 10.01.2024 | 2,92 | 2,97 | 2,74 | 2,75 | -5,50% | 241.335,00 |
| 09.01.2024 | 3,02 | 3,08 | 2,91 | 2,91 | -5,83% | 195.247,00 |
| 08.01.2024 | 2,90 | 3,10 | 2,90 | 3,09 | 6,19% | 134.048,00 |
| 05.01.2024 | 2,95 | 3,03 | 2,90 | 2,91 | -2,68% | 362.467,00 |
| 04.01.2024 | 2,99 | 3,04 | 2,92 | 2,99 | 1,01% | 129.654,00 |
| 03.01.2024 | 3,09 | 3,09 | 2,94 | 2,96 | -5,13% | 207.690,00 |
| 02.01.2024 | 3,15 | 3,19 | 3,10 | 3,12 | -0,95% | 158.815,00 |
| 29.12.2023 | 3,22 | 3,24 | 3,05 | 3,15 | -1,56% | 316.962,00 |
| 28.12.2023 | 3,36 | 3,37 | 3,18 | 3,20 | -5,60% | 253.818,00 |
| 27.12.2023 | 3,38 | 3,50 | 3,37 | 3,39 | 0,00% | 268.480,00 |
| 26.12.2023 | 3,17 | 3,40 | 3,17 | 3,39 | 5,94% | 230.756,00 |
| 22.12.2023 | 3,09 | 3,23 | 3,09 | 3,20 | 3,73% | 219.791,00 |
| 21.12.2023 | 3,02 | 3,10 | 2,93 | 3,09 | 3,87% | 253.877,00 |
| 20.12.2023 | 3,17 | 3,25 | 2,96 | 2,97 | -6,31% | 412.369,00 |
| 19.12.2023 | 3,19 | 3,29 | 3,15 | 3,17 | 0,79% | 211.399,00 |
| 18.12.2023 | 3,20 | 3,20 | 3,08 | 3,15 | -1,10% | 144.433,00 |
| 15.12.2023 | 3,25 | 3,31 | 3,08 | 3,18 | -2,15% | 501.395,00 |
| 14.12.2023 | 3,31 | 3,34 | 3,16 | 3,25 | 0,93% | 279.463,00 |
| 13.12.2023 | 3,34 | 3,34 | 3,13 | 3,22 | -3,59% | 193.174,00 |
| 12.12.2023 | 3,34 | 3,41 | 3,28 | 3,34 | 0,91% | 117.051,00 |
| 11.12.2023 | 3,34 | 3,40 | 3,27 | 3,31 | -0,60% | 165.283,00 |