Echtzeit-Aktienkurs Natural Alternatives International Inc.
Bid:
Ask:
Aktienkurse zur Natural Alternatives International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,36 | 16,37 | 15,91 | 16,03 | -4,07% | - |
| 25.02.2021 | 16,38 | 17,16 | 15,99 | 16,71 | 1,89% | - |
| 24.02.2021 | 16,10 | 16,83 | 15,97 | 16,40 | 1,80% | - |
| 23.02.2021 | 15,71 | 16,49 | 0,00 | 16,11 | 0,69% | - |
| 22.02.2021 | 16,50 | 16,54 | 15,90 | 16,00 | -4,16% | - |
| 19.02.2021 | 16,11 | 16,90 | 16,03 | 16,70 | 2,87% | - |
| 18.02.2021 | 16,99 | 16,99 | 15,78 | 16,23 | -3,68% | - |
| 17.02.2021 | 17,13 | 17,13 | 16,85 | 16,85 | -1,86% | - |
| 16.02.2021 | 17,20 | 17,27 | 16,67 | 17,17 | -0,20% | - |
| 12.02.2021 | 17,61 | 17,80 | 16,95 | 17,21 | -3,96% | - |
| 11.02.2021 | 18,11 | 18,32 | 0,00 | 17,92 | 1,07% | - |
| 10.02.2021 | 16,18 | 18,33 | 15,42 | 17,73 | 12,18% | - |
| 09.02.2021 | 15,47 | 15,84 | 0,00 | 15,80 | 2,20% | - |
| 08.02.2021 | 15,43 | 15,67 | 15,17 | 15,46 | 3,97% | - |
| 05.02.2021 | 14,44 | 14,98 | 14,37 | 14,87 | 2,87% | - |
| 04.02.2021 | 14,48 | 14,66 | 14,31 | 14,46 | -0,62% | - |
| 03.02.2021 | 13,70 | 14,55 | 13,68 | 14,55 | 6,75% | - |
| 02.02.2021 | 14,13 | 14,24 | 13,47 | 13,63 | -3,13% | - |
| 01.02.2021 | 14,97 | 15,89 | 14,01 | 14,07 | -2,80% | - |
| 29.01.2021 | 14,16 | 15,32 | 0,00 | 14,47 | -0,31% | - |
| 28.01.2021 | 14,11 | 15,19 | 13,87 | 14,52 | 3,60% | - |
| 27.01.2021 | 14,58 | 14,89 | 13,81 | 14,01 | -3,51% | - |
| 26.01.2021 | 13,67 | 14,80 | 13,38 | 14,52 | 10,97% | - |
| 25.01.2021 | 13,34 | 13,34 | 12,62 | 13,09 | 2,87% | - |
| 22.01.2021 | 12,90 | 12,90 | 12,61 | 12,72 | -2,15% | - |
| 21.01.2021 | 13,20 | 13,34 | 12,89 | 13,00 | -1,81% | - |
| 20.01.2021 | 13,16 | 13,58 | 12,96 | 13,24 | 4,05% | - |
| 19.01.2021 | 12,62 | 12,83 | 12,62 | 12,73 | 1,35% | - |
| 15.01.2021 | 13,30 | 13,30 | 12,56 | 12,56 | -2,26% | - |
| 14.01.2021 | 12,56 | 13,04 | 12,56 | 12,85 | 6,20% | - |
| 13.01.2021 | 12,52 | 12,55 | 12,10 | 12,10 | -1,75% | - |
| 12.01.2021 | 11,94 | 12,33 | 11,88 | 12,31 | 4,01% | - |
| 11.01.2021 | 12,98 | 13,09 | 11,35 | 11,84 | -8,11% | - |
| 08.01.2021 | 13,27 | 13,30 | 12,80 | 12,88 | 0,12% | - |
| 07.01.2021 | 12,45 | 13,31 | 12,22 | 12,87 | 2,02% | - |
| 06.01.2021 | 12,13 | 12,70 | 12,13 | 12,61 | 10,66% | - |
| 05.01.2021 | 10,69 | 11,63 | 10,61 | 11,40 | 7,20% | - |
| 04.01.2021 | 10,64 | 10,71 | 10,52 | 10,63 | 2,21% | - |
| 31.12.2020 | 10,21 | 10,66 | 10,17 | 10,40 | -1,23% | - |
| 30.12.2020 | 10,91 | 10,91 | 10,28 | 10,53 | -0,71% | - |
| 29.12.2020 | 10,59 | 10,98 | 10,53 | 10,61 | -2,57% | - |
| 28.12.2020 | 10,89 | 10,89 | 10,89 | 10,89 | -2,33% | - |
| 24.12.2020 | 10,92 | 11,15 | 10,66 | 11,15 | 3,24% | - |
| 23.12.2020 | 10,43 | 10,81 | 10,43 | 10,80 | 1,22% | - |
| 22.12.2020 | 10,81 | 10,89 | 10,62 | 10,67 | 0,38% | - |
| 21.12.2020 | 9,46 | 10,63 | 9,46 | 10,63 | 5,77% | - |
| 18.12.2020 | 9,78 | 10,22 | 9,78 | 10,05 | 0,30% | - |
| 17.12.2020 | 9,75 | 10,10 | 9,75 | 10,02 | 1,01% | - |
| 16.12.2020 | 9,55 | 10,17 | 9,55 | 9,92 | -1,69% | - |
| 15.12.2020 | 10,09 | 10,09 | 10,02 | 10,09 | 1,26% | - |
| 14.12.2020 | 9,97 | 10,02 | 9,87 | 9,96 | 0,30% | - |
| 11.12.2020 | 9,99 | 10,36 | 9,93 | 9,93 | -2,60% | - |
| 10.12.2020 | 9,53 | 10,34 | 9,53 | 10,20 | 0,30% | - |
| 09.12.2020 | 9,98 | 10,30 | 9,96 | 10,17 | 0,15% | - |
| 08.12.2020 | 9,79 | 10,15 | 9,77 | 10,15 | 1,75% | - |
| 07.12.2020 | 9,80 | 10,01 | 9,80 | 9,98 | -0,30% | - |
| 04.12.2020 | 9,71 | 10,13 | 9,71 | 10,01 | 1,21% | - |
| 03.12.2020 | 10,00 | 10,07 | 9,85 | 9,89 | -1,00% | - |
| 02.12.2020 | 9,98 | 9,99 | 9,95 | 9,99 | 0,50% | - |
| 01.12.2020 | 9,99 | 10,08 | 9,79 | 9,94 | 0,15% | - |
| 30.11.2020 | 10,28 | 10,28 | 9,84 | 9,92 | 71,55% | - |
| 27.11.2020 | 10,20 | 10,29 | 5,78 | 5,78 | -42,29% | - |
| 25.11.2020 | 10,01 | 10,14 | 9,97 | 10,02 | -2,00% | - |
| 24.11.2020 | 9,64 | 10,44 | 9,64 | 10,23 | 1,59% | - |
| 23.11.2020 | 10,35 | 10,39 | 10,07 | 10,07 | -2,47% | - |
| 20.11.2020 | 10,16 | 10,58 | 10,16 | 10,32 | 1,38% | - |
| 19.11.2020 | 10,20 | 10,21 | 9,96 | 10,18 | 0,64% | - |
| 18.11.2020 | 9,89 | 10,30 | 9,69 | 10,12 | -0,25% | - |
| 17.11.2020 | 9,65 | 10,20 | 9,65 | 10,14 | -2,36% | - |
| 16.11.2020 | 10,44 | 10,44 | 10,16 | 10,39 | 0,29% | - |
| 13.11.2020 | 10,59 | 10,59 | 10,00 | 10,36 | -0,53% | - |
| 12.11.2020 | 9,70 | 10,49 | 9,55 | 10,41 | 8,55% | - |
| 11.11.2020 | 8,74 | 9,83 | 8,48 | 9,59 | 19,88% | - |
| 10.11.2020 | 8,18 | 8,18 | 7,66 | 8,00 | 0,69% | - |
| 09.11.2020 | 7,61 | 8,01 | 7,61 | 7,95 | 1,47% | - |
| 06.11.2020 | 8,32 | 8,32 | 7,74 | 7,83 | 0,19% | - |
| 05.11.2020 | 7,72 | 7,90 | 7,46 | 7,82 | -2,37% | - |
| 04.11.2020 | 7,66 | 8,05 | 7,66 | 8,01 | 1,39% | - |
| 03.11.2020 | 7,61 | 7,97 | 7,61 | 7,90 | -0,88% | - |
| 02.11.2020 | 7,92 | 8,01 | 7,71 | 7,97 | 1,98% | - |
| 30.10.2020 | 7,95 | 8,05 | 7,67 | 7,81 | -0,06% | - |
| 29.10.2020 | 7,77 | 8,10 | 7,77 | 7,82 | -0,57% | - |
| 28.10.2020 | 7,93 | 8,06 | 7,75 | 7,86 | -0,57% | - |
| 27.10.2020 | 8,09 | 8,09 | 7,91 | 7,91 | -1,06% | - |
| 26.10.2020 | 8,11 | 8,11 | 7,84 | 7,99 | 2,11% | - |
| 23.10.2020 | 7,92 | 7,95 | 7,80 | 7,83 | -1,76% | - |
| 22.10.2020 | 7,99 | 7,99 | 7,88 | 7,97 | 0,89% | - |
| 21.10.2020 | 7,87 | 8,05 | 7,84 | 7,90 | 0,32% | - |
| 20.10.2020 | 7,91 | 8,02 | 7,87 | 7,87 | -0,76% | - |
| 19.10.2020 | 7,63 | 8,09 | 7,63 | 7,93 | -2,52% | - |
| 16.10.2020 | 8,00 | 8,14 | 7,89 | 8,14 | 2,01% | - |
| 15.10.2020 | 8,15 | 8,15 | 7,89 | 7,98 | -1,73% | - |
| 14.10.2020 | 7,83 | 8,32 | 7,75 | 8,12 | 0,00% | - |
| 13.10.2020 | 7,60 | 8,23 | 7,51 | 8,12 | 2,92% | - |
| 12.10.2020 | 7,34 | 8,02 | 7,34 | 7,89 | -0,94% | - |
| 09.10.2020 | 7,36 | 8,00 | 7,36 | 7,96 | 3,51% | - |
| 08.10.2020 | 7,43 | 7,72 | 7,43 | 7,69 | -1,98% | - |
| 07.10.2020 | 7,48 | 7,87 | 7,47 | 7,85 | 0,90% | - |
| 06.10.2020 | 7,49 | 7,80 | 7,44 | 7,78 | 0,32% | - |
| 05.10.2020 | 7,64 | 7,88 | 7,57 | 7,75 | -0,64% | - |