Echtzeit-Aktienkurs Boston Beer Company
Bid:
Ask:
Aktienkurse zur Boston Beer Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 1.013,57 | 1.053,86 | 0,00 | 1.031,34 | -0,72% | - |
25.02.2021 | 1.082,31 | 1.093,77 | 1.023,25 | 1.038,81 | -3,78% | - |
24.02.2021 | 1.037,23 | 1.098,31 | 1.030,28 | 1.079,60 | 3,48% | - |
23.02.2021 | 1.013,65 | 1.052,23 | 0,00 | 1.043,28 | 1,38% | - |
22.02.2021 | 1.077,16 | 1.084,80 | 0,00 | 1.029,11 | -7,72% | - |
19.02.2021 | 1.140,20 | 1.153,56 | 0,00 | 1.115,21 | -0,45% | - |
18.02.2021 | 1.107,38 | 1.147,43 | 0,00 | 1.120,21 | -8,85% | - |
17.02.2021 | 1.155,53 | 1.234,13 | 1.152,19 | 1.229,01 | 5,19% | - |
16.02.2021 | 1.182,18 | 1.184,52 | 1.156,88 | 1.168,32 | -0,07% | - |
12.02.2021 | 1.134,11 | 1.174,83 | 0,00 | 1.169,09 | 3,78% | - |
11.02.2021 | 1.132,50 | 1.134,90 | 0,00 | 1.126,53 | 0,00% | - |
10.02.2021 | 1.124,80 | 1.145,10 | 0,00 | 1.126,55 | -1,48% | - |
09.02.2021 | 1.166,85 | 1.175,49 | 1.134,97 | 1.143,46 | -0,86% | - |
08.02.2021 | 1.170,92 | 1.180,86 | 1.138,94 | 1.153,38 | 2,49% | - |
05.02.2021 | 1.096,05 | 1.129,51 | 1.093,43 | 1.125,36 | 4,32% | - |
04.02.2021 | 1.081,83 | 1.081,83 | 1.078,72 | 1.078,72 | 1,18% | - |
03.02.2021 | 1.040,65 | 1.089,09 | 1.024,76 | 1.066,11 | -0,18% | - |
02.02.2021 | 1.052,16 | 1.081,65 | 1.043,48 | 1.068,05 | 9,58% | - |
01.02.2021 | 978,23 | 978,23 | 974,69 | 974,69 | 5,55% | - |
29.01.2021 | 930,85 | 935,13 | 901,33 | 923,45 | -0,05% | - |
28.01.2021 | 922,57 | 930,66 | 0,00 | 923,91 | 0,63% | - |
27.01.2021 | 941,77 | 954,36 | 902,21 | 918,15 | -5,81% | - |
26.01.2021 | 948,76 | 975,91 | 941,98 | 974,80 | 2,98% | - |
25.01.2021 | 954,28 | 964,59 | 934,16 | 946,58 | 1,83% | - |
22.01.2021 | 915,91 | 929,87 | 915,09 | 929,59 | 0,73% | - |
21.01.2021 | 921,48 | 927,96 | 913,98 | 922,86 | 0,45% | - |
20.01.2021 | 918,20 | 926,73 | 912,59 | 918,76 | 0,04% | - |
19.01.2021 | 915,67 | 923,47 | 907,13 | 918,34 | 1,35% | - |
15.01.2021 | 903,38 | 910,81 | 0,00 | 906,08 | -0,65% | - |
14.01.2021 | 918,76 | 923,69 | 905,01 | 912,04 | -1,14% | - |
13.01.2021 | 901,94 | 929,10 | 901,94 | 922,57 | 0,68% | - |
12.01.2021 | 922,85 | 937,41 | 907,98 | 916,32 | -2,17% | - |
11.01.2021 | 971,63 | 974,51 | 931,90 | 936,60 | -6,69% | - |
08.01.2021 | 999,51 | 1.010,29 | 982,94 | 1.003,79 | -0,14% | - |
07.01.2021 | 990,91 | 1.024,81 | 983,84 | 1.005,25 | 3,67% | - |
06.01.2021 | 973,05 | 1.000,26 | 968,82 | 969,67 | -0,25% | - |
05.01.2021 | 935,02 | 972,66 | 933,44 | 972,15 | 2,15% | - |
04.01.2021 | 961,22 | 963,08 | 935,70 | 951,69 | -4,36% | - |
31.12.2020 | 986,03 | 1.000,85 | 980,92 | 995,07 | 0,05% | - |
30.12.2020 | 999,29 | 1.005,50 | 991,16 | 994,60 | 1,35% | - |
29.12.2020 | 981,03 | 990,04 | 971,85 | 981,33 | -1,66% | - |
28.12.2020 | 986,48 | 1.003,03 | 985,50 | 997,94 | -0,18% | - |
24.12.2020 | 1.012,50 | 1.029,96 | 999,72 | 999,72 | -2,62% | - |
23.12.2020 | 1.034,14 | 1.042,54 | 1.004,53 | 1.026,63 | 0,30% | - |
22.12.2020 | 985,87 | 1.033,44 | 984,21 | 1.023,51 | 6,42% | - |
21.12.2020 | 961,44 | 965,34 | 948,27 | 961,79 | 0,15% | - |
18.12.2020 | 963,13 | 963,78 | 954,42 | 960,36 | 0,10% | - |
17.12.2020 | 961,96 | 963,64 | 949,96 | 959,38 | 0,62% | - |
16.12.2020 | 934,09 | 955,22 | 927,70 | 953,46 | 2,54% | - |
15.12.2020 | 942,87 | 943,10 | 925,63 | 929,86 | 0,23% | - |
14.12.2020 | 940,47 | 944,56 | 923,91 | 927,71 | -1,12% | - |
11.12.2020 | 942,23 | 946,86 | 933,66 | 938,24 | -0,72% | - |
10.12.2020 | 931,76 | 949,63 | 929,83 | 945,03 | 0,92% | - |
09.12.2020 | 938,61 | 950,17 | 929,40 | 936,41 | -2,08% | - |
08.12.2020 | 937,98 | 956,32 | 902,47 | 956,32 | 0,56% | - |
07.12.2020 | 928,51 | 951,00 | 928,51 | 951,00 | 1,87% | - |
04.12.2020 | 922,32 | 938,92 | 922,32 | 933,52 | 0,58% | - |
03.12.2020 | 933,78 | 948,91 | 922,42 | 928,11 | -1,12% | - |
02.12.2020 | 946,98 | 949,03 | 908,14 | 938,59 | -0,66% | - |
01.12.2020 | 937,89 | 968,17 | 864,04 | 944,86 | 3,91% | - |
30.11.2020 | 890,65 | 932,42 | 883,01 | 909,28 | 0,70% | - |
27.11.2020 | 900,58 | 908,22 | 895,79 | 902,91 | -0,80% | - |
25.11.2020 | 910,16 | 922,97 | 891,18 | 910,16 | 1,85% | - |
24.11.2020 | 894,79 | 909,65 | 887,90 | 893,59 | -4,16% | - |
23.11.2020 | 936,39 | 949,06 | 926,71 | 932,33 | -0,79% | - |
20.11.2020 | 945,32 | 956,90 | 920,54 | 939,73 | 1,49% | - |
19.11.2020 | 907,76 | 929,95 | 907,76 | 925,91 | 1,21% | - |
18.11.2020 | 951,93 | 959,01 | 912,17 | 914,88 | -5,18% | - |
17.11.2020 | 941,88 | 975,92 | 941,03 | 964,85 | 2,17% | - |
16.11.2020 | 916,52 | 948,75 | 897,63 | 944,38 | 0,47% | - |
13.11.2020 | 938,45 | 942,32 | 923,75 | 939,91 | -1,84% | - |
12.11.2020 | 967,97 | 976,43 | 940,72 | 957,52 | -0,22% | - |
11.11.2020 | 987,21 | 987,21 | 959,63 | 959,64 | 4,63% | - |
10.11.2020 | 916,01 | 924,71 | 0,00 | 917,15 | -3,51% | - |
09.11.2020 | 1.033,34 | 1.041,99 | 948,54 | 950,51 | -10,58% | - |
06.11.2020 | 1.031,91 | 1.072,32 | 1.031,31 | 1.063,03 | 3,58% | - |
05.11.2020 | 1.039,41 | 1.047,13 | 1.013,95 | 1.026,31 | -0,33% | - |
04.11.2020 | 1.015,44 | 1.047,76 | 1.010,59 | 1.029,75 | 2,67% | - |
03.11.2020 | 1.024,61 | 1.035,47 | 983,52 | 1.003,00 | -3,81% | - |
02.11.2020 | 1.062,60 | 1.078,64 | 0,00 | 1.042,77 | 0,55% | - |
30.10.2020 | 1.046,86 | 1.051,33 | 1.025,10 | 1.037,03 | -1,97% | - |
29.10.2020 | 1.063,94 | 1.071,43 | 1.050,18 | 1.057,84 | -0,19% | - |
28.10.2020 | 1.045,69 | 1.068,03 | 1.028,14 | 1.059,86 | 0,50% | - |
27.10.2020 | 1.055,16 | 1.068,33 | 1.054,56 | 1.054,56 | 0,47% | - |
26.10.2020 | 1.059,72 | 1.072,65 | 1.025,69 | 1.049,61 | -1,38% | - |
23.10.2020 | 1.072,73 | 1.089,08 | 1.043,89 | 1.064,31 | 15,84% | - |
22.10.2020 | 927,46 | 928,47 | 898,27 | 918,74 | 0,47% | - |
21.10.2020 | 921,71 | 934,82 | 906,34 | 914,47 | -0,33% | - |
20.10.2020 | 934,61 | 938,26 | 913,14 | 917,54 | -0,31% | - |
19.10.2020 | 950,76 | 950,87 | 920,36 | 920,36 | -0,85% | - |
16.10.2020 | 954,86 | 957,96 | 924,66 | 928,23 | -0,26% | - |
15.10.2020 | 960,24 | 961,00 | 930,68 | 930,68 | -4,97% | - |
14.10.2020 | 984,84 | 987,41 | 954,04 | 979,41 | 0,67% | - |
13.10.2020 | 961,50 | 974,65 | 955,22 | 972,91 | 2,27% | - |
12.10.2020 | 934,89 | 951,28 | 924,50 | 951,28 | 3,73% | - |
09.10.2020 | 927,92 | 931,55 | 910,58 | 917,03 | -0,31% | - |
08.10.2020 | 915,47 | 924,18 | 907,78 | 919,89 | 0,54% | - |
07.10.2020 | 895,07 | 930,35 | 893,97 | 914,91 | 2,37% | - |
06.10.2020 | 884,69 | 904,61 | 881,40 | 893,77 | 0,80% | - |
05.10.2020 | 888,10 | 903,22 | 875,08 | 886,66 | 0,49% | - |