43,585$
-2,12%
Echtzeit-Aktienkurs National Beverage Corp
Bid:
Ask:
Aktienkurse zur National Beverage Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 44,42 | 44,55 | 43,45 | 43,51 | -2,29% | 131.673,00 |
| 24.04.2024 | 44,01 | 44,68 | 43,71 | 44,53 | 0,38% | 133.001,00 |
| 23.04.2024 | 44,75 | 45,10 | 44,00 | 44,36 | -0,72% | 153.740,00 |
| 22.04.2024 | 45,36 | 45,46 | 44,63 | 44,68 | -1,48% | 149.023,00 |
| 19.04.2024 | 44,47 | 45,59 | 44,47 | 45,35 | 1,50% | 140.811,00 |
| 18.04.2024 | 44,88 | 45,14 | 44,43 | 44,68 | -0,51% | 145.746,00 |
| 17.04.2024 | 44,98 | 45,24 | 44,72 | 44,91 | 0,58% | 129.534,00 |
| 16.04.2024 | 46,02 | 46,02 | 44,62 | 44,65 | -2,96% | 127.583,00 |
| 15.04.2024 | 46,61 | 46,88 | 45,70 | 46,01 | -0,58% | 118.701,00 |
| 12.04.2024 | 46,39 | 46,44 | 45,94 | 46,28 | -1,03% | 99.697,00 |
| 11.04.2024 | 47,30 | 47,43 | 46,59 | 46,76 | -0,49% | 101.778,00 |
| 10.04.2024 | 47,32 | 47,32 | 46,40 | 46,99 | -1,86% | 126.250,00 |
| 09.04.2024 | 48,41 | 48,51 | 47,66 | 47,88 | -0,81% | 121.234,00 |
| 08.04.2024 | 49,61 | 49,61 | 47,98 | 48,27 | -2,70% | 107.117,00 |
| 05.04.2024 | 49,14 | 49,67 | 48,70 | 49,61 | 0,69% | 104.793,00 |
| 04.04.2024 | 49,97 | 50,27 | 49,13 | 49,27 | -0,59% | 133.200,00 |
| 03.04.2024 | 49,28 | 49,84 | 48,86 | 49,56 | -0,10% | 206.811,00 |
| 02.04.2024 | 49,43 | 50,58 | 48,87 | 49,61 | 0,34% | 241.075,00 |
| 01.04.2024 | 47,43 | 50,25 | 46,73 | 49,44 | 4,17% | 383.974,00 |
| 28.03.2024 | 47,09 | 47,75 | 46,79 | 47,46 | 1,26% | 164.880,00 |
| 27.03.2024 | 46,92 | 47,29 | 46,49 | 46,87 | 0,64% | 90.715,00 |
| 26.03.2024 | 47,33 | 47,42 | 46,50 | 46,57 | -1,33% | 101.132,00 |
| 25.03.2024 | 47,76 | 47,82 | 46,94 | 47,20 | -0,46% | 77.840,00 |
| 22.03.2024 | 47,45 | 47,56 | 46,98 | 47,42 | -0,21% | 88.691,00 |
| 21.03.2024 | 47,84 | 47,89 | 47,25 | 47,52 | -0,29% | 138.991,00 |
| 20.03.2024 | 47,50 | 47,70 | 46,94 | 47,66 | 0,36% | 98.198,00 |
| 19.03.2024 | 47,87 | 48,12 | 47,20 | 47,49 | -0,63% | 116.192,00 |
| 18.03.2024 | 46,88 | 48,20 | 46,85 | 47,79 | 1,51% | 141.100,00 |
| 15.03.2024 | 47,01 | 47,40 | 46,45 | 47,08 | -0,40% | 273.354,00 |
| 14.03.2024 | 47,83 | 47,83 | 47,11 | 47,27 | -1,09% | 115.529,00 |
| 13.03.2024 | 48,27 | 48,78 | 47,48 | 47,79 | -0,83% | 126.863,00 |
| 12.03.2024 | 48,50 | 48,93 | 47,94 | 48,19 | -0,80% | 135.675,00 |
| 11.03.2024 | 49,60 | 49,85 | 47,63 | 48,58 | -2,53% | 151.597,00 |
| 08.03.2024 | 50,46 | 50,46 | 47,60 | 49,84 | -1,23% | 170.619,00 |
| 07.03.2024 | 50,87 | 51,26 | 49,97 | 50,46 | -1,33% | 137.843,00 |
| 06.03.2024 | 51,95 | 51,95 | 50,72 | 51,14 | -1,43% | 115.642,00 |
| 05.03.2024 | 52,28 | 52,61 | 51,74 | 51,88 | -0,44% | 156.624,00 |
| 04.03.2024 | 51,71 | 52,52 | 51,71 | 52,11 | 0,95% | 95.466,00 |
| 01.03.2024 | 52,48 | 52,48 | 51,53 | 51,62 | -1,94% | 132.104,00 |
| 29.02.2024 | 51,50 | 52,90 | 51,50 | 52,64 | 2,63% | 256.242,00 |
| 28.02.2024 | 51,18 | 51,48 | 50,76 | 51,29 | -0,31% | 85.728,00 |
| 27.02.2024 | 50,76 | 51,64 | 50,72 | 51,45 | 1,18% | 126.252,00 |
| 26.02.2024 | 50,78 | 51,35 | 50,59 | 50,85 | -0,47% | 85.935,00 |
| 23.02.2024 | 49,86 | 51,11 | 49,76 | 51,09 | 2,16% | 187.638,00 |
| 22.02.2024 | 50,28 | 50,28 | 49,13 | 50,01 | -0,93% | 183.469,00 |
| 21.02.2024 | 50,34 | 50,71 | 50,08 | 50,48 | 0,12% | 89.511,00 |
| 20.02.2024 | 49,33 | 50,61 | 49,33 | 50,42 | 1,38% | 105.320,00 |
| 16.02.2024 | 50,05 | 50,18 | 49,48 | 49,73 | -0,74% | 196.900,00 |
| 15.02.2024 | 49,76 | 50,59 | 49,52 | 50,10 | 0,78% | 133.348,00 |
| 14.02.2024 | 48,46 | 49,86 | 48,22 | 49,71 | 3,07% | 179.030,00 |
| 13.02.2024 | 48,38 | 48,64 | 47,47 | 48,23 | -1,83% | 192.839,00 |
| 12.02.2024 | 48,32 | 49,51 | 48,00 | 49,13 | 2,33% | 126.289,00 |
| 09.02.2024 | 47,16 | 48,04 | 46,64 | 48,01 | 1,52% | 136.145,00 |
| 08.02.2024 | 46,59 | 47,42 | 46,59 | 47,29 | 1,70% | 146.968,00 |
| 07.02.2024 | 46,31 | 46,73 | 46,07 | 46,50 | 0,54% | 90.223,00 |
| 06.02.2024 | 45,98 | 46,67 | 45,89 | 46,25 | 0,39% | 104.121,00 |
| 05.02.2024 | 46,28 | 46,57 | 45,86 | 46,07 | -1,09% | 96.765,00 |
| 02.02.2024 | 46,78 | 46,78 | 46,24 | 46,58 | -1,36% | 136.804,00 |
| 01.02.2024 | 46,28 | 47,24 | 46,08 | 47,22 | 2,12% | 101.913,00 |
| 31.01.2024 | 47,04 | 47,19 | 46,12 | 46,24 | -1,83% | 156.750,00 |
| 30.01.2024 | 47,30 | 47,37 | 46,62 | 47,10 | -0,76% | 93.105,00 |
| 29.01.2024 | 47,20 | 47,46 | 46,81 | 47,46 | 0,61% | 127.395,00 |
| 26.01.2024 | 47,55 | 47,75 | 46,96 | 47,17 | -0,27% | 127.072,00 |
| 25.01.2024 | 46,90 | 47,34 | 46,27 | 47,30 | 1,42% | 131.530,00 |
| 24.01.2024 | 47,89 | 47,89 | 46,60 | 46,64 | -1,73% | 128.072,00 |
| 23.01.2024 | 48,33 | 48,33 | 47,03 | 47,46 | -1,00% | 148.284,00 |
| 22.01.2024 | 47,39 | 48,46 | 47,01 | 47,94 | 2,00% | 317.831,00 |
| 19.01.2024 | 48,36 | 48,36 | 46,82 | 47,00 | -2,61% | 293.531,00 |
| 18.01.2024 | 47,95 | 48,29 | 47,84 | 48,26 | 0,27% | 113.550,00 |
| 17.01.2024 | 46,44 | 48,20 | 46,19 | 48,13 | 3,15% | 215.741,00 |
| 16.01.2024 | 49,79 | 49,97 | 46,55 | 46,66 | -7,11% | 445.415,00 |
| 12.01.2024 | 50,22 | 50,39 | 49,93 | 50,23 | 0,84% | 131.142,00 |
| 11.01.2024 | 50,23 | 50,23 | 49,53 | 49,81 | -1,23% | 169.048,00 |
| 10.01.2024 | 50,01 | 50,48 | 49,63 | 50,43 | 0,66% | 136.851,00 |
| 09.01.2024 | 50,66 | 50,75 | 50,00 | 50,10 | -1,88% | 152.044,00 |
| 08.01.2024 | 51,69 | 51,86 | 50,75 | 51,06 | -0,70% | 145.315,00 |
| 05.01.2024 | 52,07 | 52,41 | 50,74 | 51,42 | -1,83% | 219.804,00 |
| 04.01.2024 | 53,29 | 53,57 | 52,25 | 52,38 | -1,24% | 268.110,00 |
| 03.01.2024 | 53,28 | 53,58 | 52,52 | 53,04 | -0,28% | 327.343,00 |
| 02.01.2024 | 49,27 | 53,30 | 49,27 | 53,19 | 6,98% | 356.190,00 |
| 29.12.2023 | 49,50 | 50,11 | 48,82 | 49,72 | 0,14% | 206.767,00 |
| 28.12.2023 | 49,94 | 50,09 | 49,56 | 49,65 | -0,22% | 115.886,00 |
| 27.12.2023 | 49,73 | 50,20 | 49,43 | 49,76 | -0,08% | 95.454,00 |
| 26.12.2023 | 49,20 | 50,00 | 48,96 | 49,80 | 0,93% | 97.227,00 |
| 22.12.2023 | 49,83 | 50,23 | 49,28 | 49,34 | -0,22% | 123.605,00 |
| 21.12.2023 | 50,37 | 50,65 | 49,08 | 49,45 | -1,20% | 117.407,00 |
| 20.12.2023 | 50,24 | 50,47 | 49,61 | 50,05 | -0,62% | 186.768,00 |
| 19.12.2023 | 50,07 | 50,74 | 49,86 | 50,36 | 1,31% | 170.525,00 |
| 18.12.2023 | 49,35 | 49,87 | 49,03 | 49,71 | 0,51% | 130.952,00 |
| 15.12.2023 | 51,24 | 51,24 | 49,46 | 49,46 | -2,96% | 442.169,00 |
| 14.12.2023 | 52,54 | 52,74 | 49,44 | 50,97 | -1,83% | 175.188,00 |
| 13.12.2023 | 51,40 | 51,98 | 50,88 | 51,92 | 1,01% | 159.630,00 |
| 12.12.2023 | 49,84 | 51,48 | 49,50 | 51,40 | 3,94% | 241.372,00 |
| 11.12.2023 | 46,57 | 49,47 | 46,46 | 49,45 | 6,16% | 226.291,00 |
| 08.12.2023 | 49,08 | 49,92 | 46,50 | 46,58 | -5,46% | 238.026,00 |
| 07.12.2023 | 48,84 | 49,72 | 48,41 | 49,27 | 0,92% | 160.265,00 |
| 06.12.2023 | 49,27 | 49,27 | 48,39 | 48,82 | -0,33% | 215.956,00 |
| 05.12.2023 | 48,33 | 49,01 | 48,18 | 48,98 | 0,89% | 232.080,00 |
| 04.12.2023 | 47,90 | 48,72 | 47,90 | 48,55 | 1,12% | 167.042,00 |
| 01.12.2023 | 47,50 | 48,01 | 47,10 | 48,01 | 0,99% | 192.472,00 |