1,440€
-1,03%
Echtzeit-Aktienkurs Noodles & Co.
Bid:
Ask:
Aktienkurse zur Noodles & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,44 | 1,46 | 1,40 | 1,45 | -0,34% | - |
| 30.04.2024 | 1,38 | 1,47 | 1,37 | 1,46 | 7,78% | - |
| 29.04.2024 | 1,31 | 1,36 | 1,31 | 1,35 | 3,05% | - |
| 26.04.2024 | 1,32 | 1,34 | 1,24 | 1,31 | 2,34% | - |
| 25.04.2024 | 1,21 | 1,31 | 1,17 | 1,28 | 6,67% | - |
| 24.04.2024 | 1,31 | 1,33 | 1,14 | 1,20 | -9,09% | - |
| 23.04.2024 | 1,22 | 1,32 | 1,21 | 1,32 | 15,79% | - |
| 22.04.2024 | 1,12 | 1,17 | 1,09 | 1,14 | 8,57% | - |
| 19.04.2024 | 1,10 | 1,16 | 1,05 | 1,05 | -7,49% | - |
| 18.04.2024 | 1,18 | 1,18 | 1,10 | 1,14 | -8,47% | - |
| 17.04.2024 | 1,27 | 1,34 | 1,23 | 1,24 | 1,64% | - |
| 16.04.2024 | 1,38 | 1,41 | 1,22 | 1,22 | -13,78% | - |
| 15.04.2024 | 1,42 | 1,44 | 1,40 | 1,42 | -3,74% | - |
| 12.04.2024 | 1,45 | 1,49 | 1,44 | 1,47 | 4,63% | - |
| 11.04.2024 | 1,40 | 1,45 | 1,39 | 1,41 | -1,06% | - |
| 10.04.2024 | 1,43 | 1,45 | 1,40 | 1,42 | 0,35% | - |
| 09.04.2024 | 1,43 | 1,48 | 1,40 | 1,42 | -2,41% | - |
| 08.04.2024 | 1,43 | 1,49 | 1,43 | 1,45 | -1,36% | - |
| 05.04.2024 | 1,52 | 1,54 | 1,46 | 1,47 | -9,82% | - |
| 04.04.2024 | 1,62 | 1,67 | 1,62 | 1,63 | -2,98% | - |
| 03.04.2024 | 1,67 | 1,70 | 1,66 | 1,68 | 0,00% | - |
| 02.04.2024 | 1,72 | 1,77 | 1,64 | 1,68 | -6,15% | - |
| 28.03.2024 | 1,77 | 1,83 | 1,77 | 1,79 | 3,47% | - |
| 27.03.2024 | 1,67 | 1,79 | 1,67 | 1,73 | -1,70% | - |
| 26.03.2024 | 1,71 | 1,77 | 1,70 | 1,76 | 1,73% | - |
| 25.03.2024 | 1,73 | 1,81 | 1,71 | 1,73 | -0,57% | - |
| 22.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 21.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 4,88% | - |
| 20.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 19.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 18.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 15.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,09% | - |
| 14.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -6,56% | - |
| 13.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -8,50% | - |
| 12.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 11.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -9,01% | - |
| 08.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 07.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 06.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 05.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 04.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 01.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 29.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 28.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 27.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 26.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 23.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 22.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 21.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 20.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 19.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 16.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 15.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 14.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -8,26% | - |
| 13.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 12.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 09.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 08.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 07.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 06.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 05.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 02.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 01.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -7,87% | - |
| 31.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 30.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 29.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 26.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 25.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 24.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 23.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 22.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 19.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 18.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 17.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 16.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 15.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 12.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -8,00% | - |
| 11.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -5,30% | - |
| 10.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | - |
| 09.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 5,30% | - |
| 08.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 05.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 04.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -4,26% | - |
| 03.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 02.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 29.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | -5,26% | - |
| 28.12.2023 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 27.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 10,07% | - |
| 22.12.2023 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 21.12.2023 | 2,70 | 2,74 | 2,70 | 2,74 | -4,86% | 1.079,00 |
| 20.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 19.12.2023 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 18.12.2023 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 15.12.2023 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 14.12.2023 | 2,94 | 2,94 | 2,94 | 2,94 | -4,55% | - |
| 13.12.2023 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 12.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 11.12.2023 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | - |
| 08.12.2023 | 3,04 | 3,04 | 3,04 | 3,04 | 4,11% | - |
| 07.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |