16,400€
0,31%
Echtzeit-Aktienkurs National Vision Holdings Inc.
Bid:
Ask:
Aktienkurse zur National Vision Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,40 | 17,05 | 16,25 | 16,65 | 1,83% | - |
| 02.05.2024 | 16,55 | 16,85 | 16,05 | 16,35 | 0,00% | - |
| 30.04.2024 | 16,45 | 16,65 | 16,25 | 16,35 | -0,61% | - |
| 29.04.2024 | 16,75 | 17,25 | 16,25 | 16,45 | -1,20% | - |
| 26.04.2024 | 16,60 | 17,05 | 16,50 | 16,65 | 0,00% | - |
| 25.04.2024 | 16,55 | 16,65 | 16,10 | 16,65 | 0,60% | - |
| 24.04.2024 | 17,65 | 17,65 | 16,55 | 16,55 | -5,97% | - |
| 23.04.2024 | 17,35 | 17,75 | 17,25 | 17,60 | 1,44% | - |
| 22.04.2024 | 17,60 | 17,80 | 17,15 | 17,35 | -1,70% | - |
| 19.04.2024 | 17,45 | 17,65 | 17,25 | 17,65 | 0,00% | - |
| 18.04.2024 | 17,70 | 18,15 | 17,55 | 17,65 | -0,56% | - |
| 17.04.2024 | 17,75 | 18,25 | 17,75 | 17,75 | 0,00% | - |
| 16.04.2024 | 18,05 | 19,30 | 17,55 | 17,75 | -1,66% | - |
| 15.04.2024 | 18,35 | 18,95 | 18,05 | 18,05 | -1,63% | - |
| 12.04.2024 | 18,30 | 18,65 | 18,15 | 18,35 | 1,38% | - |
| 11.04.2024 | 17,85 | 18,35 | 17,65 | 18,10 | 1,40% | - |
| 10.04.2024 | 19,05 | 19,05 | 17,15 | 17,85 | -6,30% | - |
| 09.04.2024 | 18,65 | 19,05 | 18,55 | 19,05 | 2,14% | - |
| 08.04.2024 | 18,75 | 20,00 | 18,55 | 18,65 | -0,53% | - |
| 05.04.2024 | 18,70 | 19,05 | 18,65 | 18,75 | 0,00% | - |
| 04.04.2024 | 19,10 | 20,00 | 18,65 | 18,75 | -1,57% | - |
| 03.04.2024 | 19,35 | 19,45 | 18,95 | 19,05 | -2,06% | - |
| 02.04.2024 | 20,00 | 20,25 | 19,05 | 19,45 | 21,18% | - |
| 28.03.2024 | 20,20 | 20,80 | 14,88 | 16,05 | -22,28% | - |
| 27.03.2024 | 20,00 | 20,65 | 18,05 | 20,65 | 39,53% | - |
| 26.03.2024 | 19,90 | 20,50 | 14,80 | 14,80 | -25,81% | - |
| 25.03.2024 | 20,40 | 21,10 | 19,85 | 19,95 | -2,68% | - |
| 22.03.2024 | 21,00 | 21,20 | 13,90 | 20,50 | 24,24% | - |
| 21.03.2024 | 20,80 | 21,40 | 15,30 | 16,50 | -1,20% | - |
| 20.03.2024 | 20,90 | 21,40 | 15,90 | 16,70 | 7,40% | - |
| 19.03.2024 | 20,90 | 21,70 | 15,55 | 15,55 | -0,16% | - |
| 18.03.2024 | 21,10 | 21,10 | 15,55 | 15,58 | -7,29% | - |
| 15.03.2024 | 20,80 | 21,20 | 16,30 | 16,80 | -20,75% | - |
| 14.03.2024 | 21,20 | 21,60 | 16,80 | 21,20 | 35,68% | - |
| 13.03.2024 | 21,50 | 22,10 | 15,53 | 15,63 | -27,33% | - |
| 12.03.2024 | 21,30 | 21,90 | 16,50 | 21,50 | 30,30% | - |
| 11.03.2024 | 21,70 | 21,90 | 15,30 | 16,50 | -24,31% | - |
| 08.03.2024 | 21,30 | 21,80 | 20,75 | 21,80 | 2,35% | - |
| 07.03.2024 | 20,60 | 21,50 | 20,60 | 21,30 | 2,90% | - |
| 06.03.2024 | 20,90 | 21,40 | 20,50 | 20,70 | -0,96% | - |
| 05.03.2024 | 21,20 | 21,30 | 20,70 | 20,90 | -1,88% | - |
| 04.03.2024 | 21,70 | 22,10 | 21,30 | 21,30 | -1,84% | - |
| 01.03.2024 | 21,60 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 29.02.2024 | 21,10 | 22,10 | 21,10 | 21,70 | 2,84% | - |
| 28.02.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 27.02.2024 | 18,35 | 21,80 | 17,55 | 21,30 | 16,08% | 100,00 |
| 26.02.2024 | 18,75 | 19,05 | 18,25 | 18,35 | -2,13% | - |
| 23.02.2024 | 18,65 | 19,35 | 18,55 | 18,75 | 0,54% | - |
| 22.02.2024 | 18,55 | 18,95 | 18,40 | 18,65 | 0,54% | - |
| 21.02.2024 | 19,05 | 19,15 | 18,50 | 18,55 | -2,62% | - |
| 20.02.2024 | 19,30 | 19,35 | 18,60 | 19,05 | -1,80% | - |
| 19.02.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 0,26% | - |
| 16.02.2024 | 19,45 | 19,55 | 18,35 | 19,35 | -0,51% | - |
| 15.02.2024 | 19,25 | 19,75 | 18,55 | 19,45 | 1,57% | - |
| 14.02.2024 | 17,95 | 19,25 | 17,95 | 19,15 | 6,09% | - |
| 13.02.2024 | 19,15 | 19,15 | 17,75 | 18,05 | -5,74% | - |
| 12.02.2024 | 18,65 | 19,35 | 18,55 | 19,15 | 3,23% | - |
| 09.02.2024 | 18,45 | 18,55 | 18,15 | 18,55 | 0,00% | - |
| 08.02.2024 | 18,05 | 18,75 | 17,95 | 18,55 | 2,77% | - |
| 07.02.2024 | 18,40 | 18,65 | 17,95 | 18,05 | -2,17% | - |
| 06.02.2024 | 18,45 | 18,65 | 18,30 | 18,45 | 0,00% | - |
| 05.02.2024 | 18,75 | 18,90 | 18,25 | 18,45 | -1,60% | - |
| 02.02.2024 | 18,30 | 19,05 | 17,95 | 18,75 | 2,18% | - |
| 01.02.2024 | 17,65 | 18,45 | 17,55 | 18,35 | 4,56% | - |
| 31.01.2024 | 18,00 | 18,20 | 17,45 | 17,55 | -2,77% | - |
| 30.01.2024 | 18,15 | 18,25 | 17,55 | 18,05 | -0,55% | - |
| 29.01.2024 | 17,85 | 18,45 | 17,85 | 18,15 | 1,11% | - |
| 26.01.2024 | 17,25 | 18,05 | 17,25 | 17,95 | 3,76% | - |
| 25.01.2024 | 16,95 | 17,35 | 16,85 | 17,30 | 2,06% | - |
| 24.01.2024 | 17,35 | 17,95 | 16,95 | 16,95 | -2,31% | - |
| 23.01.2024 | 18,05 | 19,05 | 17,15 | 17,35 | -4,41% | - |
| 22.01.2024 | 17,70 | 18,65 | 17,55 | 18,15 | 2,25% | - |
| 19.01.2024 | 18,05 | 18,15 | 17,65 | 17,75 | -1,66% | - |
| 18.01.2024 | 18,00 | 18,70 | 17,95 | 18,05 | 0,56% | - |
| 17.01.2024 | 18,75 | 18,80 | 17,95 | 17,95 | -4,27% | - |
| 16.01.2024 | 18,95 | 18,95 | 18,45 | 18,75 | -0,79% | - |
| 15.01.2024 | 18,95 | 18,95 | 18,85 | 18,90 | -0,26% | - |
| 12.01.2024 | 18,85 | 19,30 | 18,75 | 18,95 | 0,53% | - |
| 11.01.2024 | 19,15 | 19,20 | 18,55 | 18,85 | -1,57% | - |
| 10.01.2024 | 18,65 | 19,15 | 18,60 | 19,15 | 2,68% | - |
| 09.01.2024 | 19,15 | 19,15 | 18,55 | 18,65 | -2,61% | - |
| 08.01.2024 | 18,35 | 19,20 | 18,10 | 19,15 | 3,79% | - |
| 05.01.2024 | 18,55 | 18,75 | 18,25 | 18,45 | -0,54% | - |
| 04.01.2024 | 18,55 | 18,95 | 18,15 | 18,55 | -0,54% | - |
| 03.01.2024 | 19,30 | 19,45 | 18,45 | 18,65 | -4,11% | - |
| 02.01.2024 | 18,95 | 19,85 | 18,65 | 19,45 | 0,52% | - |
| 29.12.2023 | 19,35 | 19,35 | 19,25 | 19,35 | 0,52% | - |
| 28.12.2023 | 19,05 | 19,35 | 18,75 | 19,25 | 1,05% | - |
| 27.12.2023 | 18,85 | 19,25 | 18,20 | 19,05 | 5,54% | - |
| 22.12.2023 | 18,55 | 18,70 | 17,95 | 18,05 | -2,70% | - |
| 21.12.2023 | 18,05 | 18,65 | 17,95 | 18,55 | 3,34% | - |
| 20.12.2023 | 18,25 | 18,90 | 17,95 | 17,95 | -1,64% | - |
| 19.12.2023 | 18,05 | 18,80 | 18,00 | 18,25 | 0,83% | - |
| 18.12.2023 | 18,15 | 18,80 | 17,65 | 18,10 | 0,28% | - |
| 15.12.2023 | 18,50 | 19,05 | 18,05 | 18,05 | -2,17% | - |
| 14.12.2023 | 18,15 | 19,15 | 18,00 | 18,45 | 2,22% | - |
| 13.12.2023 | 17,30 | 18,15 | 17,25 | 18,05 | 4,03% | - |
| 12.12.2023 | 17,60 | 17,80 | 17,15 | 17,35 | -1,70% | - |
| 11.12.2023 | 17,40 | 17,75 | 17,30 | 17,65 | 1,15% | - |
| 08.12.2023 | 18,00 | 18,20 | 17,20 | 17,45 | -2,79% | - |