2,100$
-0,47%
Echtzeit-Aktienkurs Noodles & Co.
Bid:
Ask:
Aktienkurse zur Noodles & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,11 | 2,22 | 2,08 | 2,10 | -0,47% | 51.660,00 |
| 16.05.2024 | 2,16 | 2,21 | 2,10 | 2,11 | -1,86% | 162.046,00 |
| 15.05.2024 | 2,30 | 2,35 | 2,13 | 2,15 | -7,33% | 284.829,00 |
| 14.05.2024 | 2,13 | 2,36 | 2,08 | 2,32 | 9,43% | 412.275,00 |
| 13.05.2024 | 2,07 | 2,15 | 1,97 | 2,12 | 2,42% | 351.871,00 |
| 10.05.2024 | 2,18 | 2,25 | 2,01 | 2,07 | -3,72% | 247.271,00 |
| 09.05.2024 | 1,77 | 2,18 | 1,72 | 2,15 | 24,28% | 736.713,00 |
| 08.05.2024 | 1,76 | 1,82 | 1,66 | 1,73 | -3,08% | 190.677,00 |
| 07.05.2024 | 1,73 | 1,87 | 1,71 | 1,79 | 1,42% | 227.833,00 |
| 06.05.2024 | 1,61 | 1,80 | 1,55 | 1,76 | 11,39% | 299.434,00 |
| 03.05.2024 | 1,55 | 1,63 | 1,53 | 1,58 | 1,94% | 231.096,00 |
| 02.05.2024 | 1,55 | 1,57 | 1,48 | 1,55 | 0,00% | 186.607,00 |
| 01.05.2024 | 1,54 | 1,56 | 1,48 | 1,55 | 2,65% | 183.397,00 |
| 30.04.2024 | 1,48 | 1,58 | 1,45 | 1,51 | 2,03% | 273.476,00 |
| 29.04.2024 | 1,40 | 1,49 | 1,40 | 1,48 | 5,71% | 204.831,00 |
| 26.04.2024 | 1,40 | 1,43 | 1,37 | 1,40 | -0,36% | 105.753,00 |
| 25.04.2024 | 1,25 | 1,43 | 1,25 | 1,41 | 8,08% | 301.538,00 |
| 24.04.2024 | 1,38 | 1,39 | 1,21 | 1,30 | -7,14% | 500.702,00 |
| 23.04.2024 | 1,31 | 1,42 | 1,29 | 1,40 | 7,69% | 268.692,00 |
| 22.04.2024 | 1,17 | 1,36 | 1,17 | 1,30 | 9,24% | 407.288,00 |
| 19.04.2024 | 1,15 | 1,21 | 1,11 | 1,19 | 0,85% | 275.531,00 |
| 18.04.2024 | 1,24 | 1,24 | 1,15 | 1,18 | -4,84% | 880.089,00 |
| 17.04.2024 | 1,38 | 1,40 | 1,23 | 1,24 | -8,15% | 429.144,00 |
| 16.04.2024 | 1,44 | 1,45 | 1,29 | 1,35 | -8,16% | 629.175,00 |
| 15.04.2024 | 1,56 | 1,56 | 1,46 | 1,47 | -2,65% | 621.807,00 |
| 12.04.2024 | 1,55 | 1,57 | 1,50 | 1,51 | -2,58% | 342.517,00 |
| 11.04.2024 | 1,53 | 1,58 | 1,50 | 1,55 | 2,65% | 245.348,00 |
| 10.04.2024 | 1,55 | 1,55 | 1,50 | 1,51 | -2,58% | 297.757,00 |
| 09.04.2024 | 1,58 | 1,60 | 1,52 | 1,55 | 0,32% | 141.126,00 |
| 08.04.2024 | 1,59 | 1,59 | 1,53 | 1,55 | -0,32% | 147.894,00 |
| 05.04.2024 | 1,64 | 1,64 | 1,55 | 1,55 | -4,91% | 253.172,00 |
| 04.04.2024 | 1,80 | 1,82 | 1,61 | 1,63 | -7,39% | 428.796,00 |
| 03.04.2024 | 1,81 | 1,84 | 1,76 | 1,76 | -2,49% | 161.241,00 |
| 02.04.2024 | 1,83 | 1,84 | 1,77 | 1,81 | -2,43% | 451.124,00 |
| 01.04.2024 | 1,92 | 1,93 | 1,84 | 1,85 | -3,14% | 241.067,00 |
| 28.03.2024 | 1,96 | 1,96 | 1,84 | 1,91 | -0,52% | 207.884,00 |
| 27.03.2024 | 1,83 | 1,93 | 1,81 | 1,92 | 6,67% | 167.135,00 |
| 26.03.2024 | 1,86 | 1,92 | 1,80 | 1,80 | -2,70% | 231.245,00 |
| 25.03.2024 | 1,86 | 1,90 | 1,85 | 1,85 | 0,00% | 182.817,00 |
| 22.03.2024 | 1,91 | 1,94 | 1,84 | 1,85 | -3,14% | 194.275,00 |
| 21.03.2024 | 1,93 | 2,08 | 1,89 | 1,91 | -1,04% | 248.455,00 |
| 20.03.2024 | 1,80 | 1,95 | 1,75 | 1,93 | 7,22% | 319.466,00 |
| 19.03.2024 | 1,81 | 1,83 | 1,74 | 1,80 | -0,55% | 392.302,00 |
| 18.03.2024 | 1,83 | 1,83 | 1,77 | 1,81 | 0,56% | 221.852,00 |
| 15.03.2024 | 1,81 | 1,83 | 1,65 | 1,80 | -1,10% | 855.306,00 |
| 14.03.2024 | 1,90 | 1,93 | 1,78 | 1,82 | -3,96% | 389.158,00 |
| 13.03.2024 | 2,01 | 2,05 | 1,85 | 1,90 | -5,25% | 484.083,00 |
| 12.03.2024 | 2,21 | 2,21 | 2,00 | 2,00 | -9,09% | 454.142,00 |
| 11.03.2024 | 2,24 | 2,29 | 2,10 | 2,20 | -1,79% | 474.684,00 |
| 08.03.2024 | 2,28 | 2,28 | 2,06 | 2,24 | -8,57% | 626.708,00 |
| 07.03.2024 | 2,55 | 2,55 | 2,40 | 2,45 | -2,39% | 416.056,00 |
| 06.03.2024 | 2,50 | 2,53 | 2,47 | 2,51 | 1,21% | 155.933,00 |
| 05.03.2024 | 2,47 | 2,52 | 2,46 | 2,48 | 0,40% | 78.938,00 |
| 04.03.2024 | 2,51 | 2,51 | 2,41 | 2,47 | -1,40% | 177.001,00 |
| 01.03.2024 | 2,51 | 2,54 | 2,44 | 2,51 | -0,60% | 203.908,00 |
| 29.02.2024 | 2,53 | 2,59 | 2,50 | 2,52 | 0,80% | 126.159,00 |
| 28.02.2024 | 2,57 | 2,60 | 2,50 | 2,50 | -3,10% | 117.368,00 |
| 27.02.2024 | 2,54 | 2,59 | 2,48 | 2,58 | 3,20% | 229.173,00 |
| 26.02.2024 | 2,52 | 2,55 | 2,42 | 2,50 | -0,40% | 545.270,00 |
| 23.02.2024 | 2,53 | 2,54 | 2,49 | 2,51 | 0,00% | 174.593,00 |
| 22.02.2024 | 2,57 | 2,58 | 2,50 | 2,51 | -2,33% | 160.280,00 |
| 21.02.2024 | 2,53 | 2,62 | 2,47 | 2,57 | 1,58% | 214.645,00 |
| 20.02.2024 | 2,45 | 2,55 | 2,40 | 2,53 | 1,20% | 271.216,00 |
| 16.02.2024 | 2,51 | 2,53 | 2,42 | 2,50 | -1,57% | 316.020,00 |
| 15.02.2024 | 2,51 | 2,59 | 2,50 | 2,54 | 3,25% | 193.184,00 |
| 14.02.2024 | 2,45 | 2,50 | 2,37 | 2,46 | 2,07% | 122.035,00 |
| 13.02.2024 | 2,59 | 2,59 | 2,40 | 2,41 | -9,40% | 189.498,00 |
| 12.02.2024 | 2,59 | 2,68 | 2,59 | 2,66 | 3,50% | 115.439,00 |
| 09.02.2024 | 2,62 | 2,65 | 2,56 | 2,57 | -2,10% | 128.574,00 |
| 08.02.2024 | 2,54 | 2,64 | 2,51 | 2,63 | 4,58% | 110.951,00 |
| 07.02.2024 | 2,47 | 2,56 | 2,39 | 2,51 | 2,24% | 146.141,00 |
| 06.02.2024 | 2,37 | 2,46 | 2,36 | 2,46 | 2,29% | 76.831,00 |
| 05.02.2024 | 2,51 | 2,51 | 2,36 | 2,40 | -3,23% | 151.364,00 |
| 02.02.2024 | 2,54 | 2,58 | 2,46 | 2,48 | -3,88% | 127.020,00 |
| 01.02.2024 | 2,55 | 2,61 | 2,51 | 2,58 | 1,57% | 98.129,00 |
| 31.01.2024 | 2,79 | 2,80 | 2,54 | 2,54 | -8,63% | 139.645,00 |
| 30.01.2024 | 2,76 | 2,81 | 2,74 | 2,78 | 0,00% | 98.737,00 |
| 29.01.2024 | 2,71 | 2,79 | 2,67 | 2,78 | 2,58% | 83.691,00 |
| 26.01.2024 | 2,71 | 2,73 | 2,68 | 2,71 | 0,74% | 95.209,00 |
| 25.01.2024 | 2,68 | 2,73 | 2,62 | 2,69 | 2,87% | 78.663,00 |
| 24.01.2024 | 2,68 | 2,74 | 2,59 | 2,62 | -0,57% | 174.788,00 |
| 23.01.2024 | 2,74 | 2,74 | 2,61 | 2,63 | -2,23% | 86.620,00 |
| 22.01.2024 | 2,63 | 2,70 | 2,62 | 2,69 | 3,86% | 98.606,00 |
| 19.01.2024 | 2,54 | 2,59 | 2,44 | 2,59 | 3,19% | 150.707,00 |
| 18.01.2024 | 2,50 | 2,54 | 2,38 | 2,51 | -0,79% | 280.341,00 |
| 17.01.2024 | 2,48 | 2,54 | 2,46 | 2,53 | 0,40% | 115.419,00 |
| 16.01.2024 | 2,47 | 2,59 | 2,44 | 2,52 | 1,61% | 210.165,00 |
| 12.01.2024 | 2,60 | 2,60 | 2,43 | 2,48 | -1,98% | 232.570,00 |
| 11.01.2024 | 2,75 | 2,75 | 2,50 | 2,53 | -8,00% | 461.637,00 |
| 10.01.2024 | 2,92 | 2,97 | 2,74 | 2,75 | -5,50% | 208.120,00 |
| 09.01.2024 | 3,02 | 3,08 | 2,91 | 2,91 | -5,83% | 172.851,00 |
| 08.01.2024 | 2,90 | 3,10 | 2,90 | 3,09 | 6,19% | 133.783,00 |
| 05.01.2024 | 2,95 | 3,03 | 2,90 | 2,91 | -2,68% | 362.467,00 |
| 04.01.2024 | 2,99 | 3,04 | 2,92 | 2,99 | 1,01% | 105.842,00 |
| 03.01.2024 | 3,09 | 3,09 | 2,94 | 2,96 | -5,13% | 207.678,00 |
| 02.01.2024 | 3,15 | 3,19 | 3,10 | 3,12 | -0,95% | 113.156,00 |
| 29.12.2023 | 3,22 | 3,24 | 3,05 | 3,15 | -1,56% | 316.962,00 |
| 28.12.2023 | 3,36 | 3,37 | 3,18 | 3,20 | -5,60% | 251.272,00 |
| 27.12.2023 | 3,38 | 3,50 | 3,37 | 3,39 | 0,00% | 268.454,00 |
| 26.12.2023 | 3,17 | 3,40 | 3,17 | 3,39 | 5,94% | 230.277,00 |