304,558$
-1,11%
Echtzeit-Aktienkurs Boston Beer Company Inc.
Bid:
Ask:
Aktienkurse zur Boston Beer Company Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 307,96 | 308,96 | 303,64 | 304,46 | -1,14% | - |
27.03.2024 | 310,97 | 311,64 | 307,47 | 307,97 | -0,15% | 97.440,00 |
26.03.2024 | 311,61 | 312,85 | 307,54 | 308,42 | -0,55% | 129.296,00 |
25.03.2024 | 306,50 | 311,68 | 304,11 | 310,13 | 0,98% | 167.123,00 |
22.03.2024 | 297,51 | 308,27 | 295,25 | 307,12 | 4,49% | 202.743,00 |
21.03.2024 | 296,10 | 296,68 | 292,86 | 293,92 | -0,49% | 115.935,00 |
20.03.2024 | 290,92 | 295,51 | 288,00 | 295,38 | 1,88% | 144.052,00 |
19.03.2024 | 290,01 | 292,63 | 287,33 | 289,93 | -0,05% | 207.453,00 |
18.03.2024 | 294,09 | 295,87 | 289,70 | 290,08 | -1,70% | 181.891,00 |
15.03.2024 | 292,83 | 296,02 | 292,83 | 295,10 | 0,28% | 171.840,00 |
14.03.2024 | 297,14 | 297,91 | 293,36 | 294,27 | -1,37% | 143.957,00 |
13.03.2024 | 298,33 | 300,28 | 297,50 | 298,35 | 0,25% | 151.740,00 |
12.03.2024 | 301,00 | 302,00 | 296,67 | 297,62 | -1,35% | 119.687,00 |
11.03.2024 | 300,16 | 304,92 | 298,10 | 301,68 | 0,96% | 132.198,00 |
08.03.2024 | 299,69 | 301,49 | 297,38 | 298,81 | 0,05% | 108.857,00 |
07.03.2024 | 296,50 | 300,24 | 294,85 | 298,67 | 1,06% | 141.128,00 |
06.03.2024 | 297,42 | 301,69 | 294,70 | 295,53 | -0,51% | 127.974,00 |
05.03.2024 | 300,90 | 302,31 | 296,26 | 297,05 | -0,86% | 152.644,00 |
04.03.2024 | 303,51 | 307,45 | 299,62 | 299,64 | -1,59% | 163.798,00 |
01.03.2024 | 308,45 | 308,77 | 303,48 | 304,48 | -1,19% | 172.189,00 |
29.02.2024 | 313,99 | 319,23 | 305,06 | 308,14 | -1,15% | 329.442,00 |
28.02.2024 | 326,36 | 327,07 | 300,16 | 311,74 | -15,76% | 896.600,00 |
27.02.2024 | 358,27 | 371,65 | 357,83 | 370,06 | 2,93% | 219.025,00 |
26.02.2024 | 352,67 | 364,21 | 352,67 | 359,53 | 1,44% | 151.882,00 |
23.02.2024 | 348,01 | 356,40 | 348,01 | 354,43 | 1,13% | 110.036,00 |
22.02.2024 | 349,31 | 353,03 | 346,09 | 350,46 | 0,76% | 95.193,00 |
21.02.2024 | 346,58 | 348,73 | 343,34 | 347,83 | 0,13% | 112.692,00 |
20.02.2024 | 351,28 | 355,89 | 346,07 | 347,38 | -1,29% | 111.329,00 |
16.02.2024 | 353,98 | 355,92 | 351,61 | 351,92 | -1,17% | 79.130,00 |
15.02.2024 | 355,75 | 358,97 | 354,93 | 356,10 | 0,23% | 68.341,00 |
14.02.2024 | 357,52 | 358,76 | 350,69 | 355,30 | -0,20% | 84.948,00 |
13.02.2024 | 348,36 | 356,15 | 346,44 | 356,00 | -0,11% | 115.282,00 |
12.02.2024 | 351,31 | 361,54 | 350,97 | 356,40 | 1,75% | 105.847,00 |
09.02.2024 | 351,14 | 353,60 | 349,59 | 350,27 | -0,44% | 78.046,00 |
08.02.2024 | 352,45 | 356,07 | 351,11 | 351,81 | -0,21% | 84.473,00 |
07.02.2024 | 354,42 | 355,52 | 351,43 | 352,54 | -0,14% | 69.413,00 |
06.02.2024 | 357,94 | 358,14 | 353,03 | 353,05 | -0,96% | 115.270,00 |
05.02.2024 | 355,08 | 357,49 | 350,28 | 356,49 | -0,16% | 84.922,00 |
02.02.2024 | 356,80 | 359,16 | 354,52 | 357,07 | 0,09% | 72.692,00 |
01.02.2024 | 350,72 | 357,80 | 349,90 | 356,74 | 2,14% | 103.648,00 |
31.01.2024 | 357,28 | 358,57 | 347,85 | 349,27 | -2,33% | 108.986,00 |
30.01.2024 | 361,97 | 362,27 | 357,52 | 357,62 | -1,20% | 113.276,00 |
29.01.2024 | 362,28 | 363,15 | 358,72 | 361,97 | 0,72% | 86.804,00 |
26.01.2024 | 360,00 | 361,60 | 356,72 | 359,40 | 0,78% | 76.159,00 |
25.01.2024 | 359,58 | 360,32 | 356,38 | 356,61 | -0,19% | 101.457,00 |
24.01.2024 | 367,00 | 368,80 | 356,22 | 357,29 | -2,36% | 87.683,00 |
23.01.2024 | 361,34 | 366,79 | 360,20 | 365,91 | 2,04% | 86.818,00 |
22.01.2024 | 356,20 | 362,23 | 356,20 | 358,61 | 0,29% | 79.501,00 |
19.01.2024 | 360,40 | 360,40 | 355,09 | 357,59 | -0,70% | 77.813,00 |
18.01.2024 | 356,64 | 361,33 | 356,10 | 360,12 | 0,48% | 90.787,00 |
17.01.2024 | 356,55 | 358,63 | 351,23 | 358,41 | -0,12% | 138.250,00 |
16.01.2024 | 355,44 | 359,10 | 353,30 | 358,83 | 1,97% | 146.008,00 |
12.01.2024 | 349,21 | 354,69 | 349,21 | 351,91 | 1,21% | 107.659,00 |
11.01.2024 | 349,18 | 352,79 | 346,70 | 347,69 | -0,69% | 118.108,00 |
10.01.2024 | 338,13 | 350,44 | 338,13 | 350,12 | 3,76% | 139.730,00 |
09.01.2024 | 334,19 | 339,27 | 333,93 | 337,43 | 0,01% | 150.362,00 |
08.01.2024 | 328,63 | 337,92 | 325,61 | 337,41 | 3,10% | 162.498,00 |
05.01.2024 | 330,79 | 332,68 | 325,33 | 327,25 | -0,67% | 281.387,00 |
04.01.2024 | 329,80 | 330,68 | 326,70 | 329,45 | -0,48% | 159.074,00 |
03.01.2024 | 336,97 | 338,11 | 330,04 | 331,05 | -2,46% | 176.746,00 |
02.01.2024 | 344,83 | 345,55 | 337,64 | 339,41 | -1,79% | 137.634,00 |
29.12.2023 | 346,97 | 347,83 | 345,12 | 345,59 | -1,06% | 74.281,00 |
28.12.2023 | 348,50 | 350,25 | 345,80 | 349,30 | 0,16% | 93.891,00 |
27.12.2023 | 350,34 | 351,04 | 348,00 | 348,74 | -0,51% | 75.807,00 |
26.12.2023 | 348,07 | 353,45 | 347,04 | 350,54 | 0,13% | 46.576,00 |
22.12.2023 | 345,18 | 350,57 | 345,18 | 350,07 | 1,31% | 87.601,00 |
21.12.2023 | 348,60 | 348,92 | 343,83 | 345,55 | 0,10% | 53.124,00 |
20.12.2023 | 351,49 | 354,06 | 343,81 | 345,19 | -2,58% | 123.042,00 |
19.12.2023 | 350,25 | 356,38 | 350,25 | 354,32 | 1,35% | 94.564,00 |
18.12.2023 | 346,03 | 352,10 | 346,03 | 349,59 | 1,12% | 110.898,00 |
15.12.2023 | 355,12 | 355,12 | 343,14 | 345,73 | -2,68% | 152.899,00 |
14.12.2023 | 351,20 | 361,98 | 351,20 | 355,25 | 0,82% | 115.280,00 |
13.12.2023 | 343,27 | 353,75 | 341,50 | 352,35 | 2,18% | 97.059,00 |
12.12.2023 | 346,41 | 348,79 | 344,30 | 344,82 | -0,58% | 109.890,00 |
11.12.2023 | 345,63 | 348,37 | 345,02 | 346,83 | 0,23% | 80.186,00 |
08.12.2023 | 348,52 | 351,63 | 345,62 | 346,03 | -0,97% | 58.207,00 |
07.12.2023 | 353,01 | 354,52 | 347,90 | 349,43 | -1,12% | 64.055,00 |
06.12.2023 | 358,65 | 359,00 | 352,99 | 353,38 | -0,99% | 61.211,00 |
05.12.2023 | 358,62 | 359,82 | 355,07 | 356,93 | -0,73% | 78.066,00 |
04.12.2023 | 355,96 | 363,48 | 355,96 | 359,57 | 0,98% | 98.383,00 |
01.12.2023 | 354,90 | 356,58 | 352,03 | 356,09 | 0,37% | 98.724,00 |
30.11.2023 | 346,57 | 356,11 | 344,70 | 354,76 | 3,42% | 148.337,00 |
29.11.2023 | 345,27 | 350,60 | 342,61 | 343,03 | -0,39% | 102.273,00 |
28.11.2023 | 335,98 | 347,72 | 335,98 | 344,38 | 2,53% | 133.127,00 |
27.11.2023 | 337,78 | 339,98 | 335,32 | 335,88 | -1,59% | 88.664,00 |
24.11.2023 | 340,45 | 343,45 | 340,41 | 341,32 | 0,01% | 35.140,00 |
22.11.2023 | 340,49 | 342,35 | 337,79 | 341,30 | 1,09% | 79.421,00 |
21.11.2023 | 342,65 | 342,65 | 337,55 | 337,61 | -1,84% | 110.607,00 |
20.11.2023 | 341,07 | 344,82 | 341,07 | 343,93 | 0,90% | 65.951,00 |
17.11.2023 | 342,25 | 342,25 | 336,83 | 340,87 | 0,55% | 85.300,00 |
16.11.2023 | 345,25 | 346,01 | 338,25 | 339,01 | -1,79% | 65.976,00 |
15.11.2023 | 343,81 | 349,16 | 343,81 | 345,20 | 0,62% | 81.811,00 |
14.11.2023 | 341,94 | 347,98 | 341,46 | 343,09 | 1,89% | 129.142,00 |
13.11.2023 | 333,96 | 338,42 | 333,31 | 336,72 | 0,01% | 112.749,00 |
10.11.2023 | 334,87 | 339,25 | 333,26 | 336,70 | 0,12% | 77.094,00 |
09.11.2023 | 340,66 | 342,95 | 336,18 | 336,28 | -1,13% | 69.060,00 |
08.11.2023 | 343,03 | 343,29 | 338,05 | 340,12 | -1,24% | 82.838,00 |
07.11.2023 | 338,90 | 345,55 | 338,90 | 344,38 | 1,51% | 87.034,00 |
06.11.2023 | 337,87 | 342,15 | 337,87 | 339,26 | 0,33% | 92.569,00 |
03.11.2023 | 336,79 | 345,04 | 336,79 | 338,13 | 1,49% | 110.770,00 |