Börse:
338,000€
3,10%
Echtzeit-Aktienkurs Boston Beer Company
Bid:
336,900€
Ask:
339,100€
Aktienkurse zur Boston Beer Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2022 | 335,00 | 338,10 | 335,00 | 338,10 | 3,13% | 8,00 |
| 26.09.2022 | 326,40 | 327,85 | 326,40 | 327,85 | 2,33% | 20,00 |
| 23.09.2022 | 323,98 | 325,92 | 317,63 | 320,40 | 0,40% | - |
| 22.09.2022 | 331,10 | 333,20 | 318,23 | 319,13 | -3,19% | - |
| 21.09.2022 | 329,65 | 329,65 | 329,65 | 329,65 | -0,81% | 23,00 |
| 20.09.2022 | 332,35 | 332,35 | 332,35 | 332,35 | 2,12% | 1,00 |
| 19.09.2022 | 325,35 | 325,45 | 325,35 | 325,45 | -0,55% | 4,00 |
| 16.09.2022 | 327,30 | 331,08 | 325,92 | 327,25 | -0,82% | - |
| 15.09.2022 | 331,30 | 336,65 | 329,95 | 329,95 | -0,39% | 97,00 |
| 14.09.2022 | 331,25 | 331,25 | 331,25 | 331,25 | 0,19% | 20,00 |
| 13.09.2022 | 342,95 | 345,33 | 328,95 | 330,63 | -3,57% | - |
| 12.09.2022 | 338,25 | 343,67 | 336,60 | 342,88 | -1,12% | - |
| 09.09.2022 | 340,38 | 348,33 | 339,73 | 346,77 | 0,51% | - |
| 08.09.2022 | 345,80 | 345,80 | 345,00 | 345,00 | 0,55% | 45,00 |
| 07.09.2022 | 333,85 | 343,50 | 333,40 | 343,13 | 1,33% | - |
| 06.09.2022 | 332,95 | 342,40 | 332,20 | 338,63 | 1,69% | - |
| 05.09.2022 | 333,00 | 333,00 | 333,00 | 333,00 | -1,44% | 10,00 |
| 02.09.2022 | 337,85 | 337,85 | 337,85 | 337,85 | 1,58% | 5,00 |
| 01.09.2022 | 335,20 | 336,15 | 328,95 | 332,60 | -0,67% | - |
| 31.08.2022 | 334,85 | 334,85 | 334,85 | 334,85 | -3,21% | 3,00 |
| 30.08.2022 | 349,48 | 350,67 | 342,80 | 345,95 | -0,36% | - |
| 29.08.2022 | 347,25 | 347,25 | 347,20 | 347,20 | -1,96% | 13,00 |
| 26.08.2022 | 360,17 | 360,17 | 349,55 | 354,15 | -1,56% | - |
| 25.08.2022 | 357,35 | 362,90 | 353,08 | 359,77 | 0,20% | - |
| 24.08.2022 | 352,70 | 360,48 | 351,45 | 359,05 | 0,50% | - |
| 23.08.2022 | 357,25 | 357,25 | 357,25 | 357,25 | -1,92% | 3,00 |
| 22.08.2022 | 365,25 | 367,02 | 360,10 | 364,23 | -2,94% | - |
| 19.08.2022 | 375,25 | 375,25 | 375,25 | 375,25 | 0,29% | 1,00 |
| 18.08.2022 | 374,15 | 374,15 | 374,15 | 374,15 | 1,34% | 3,00 |
| 17.08.2022 | 370,60 | 370,60 | 369,20 | 369,20 | -0,59% | 15,00 |
| 16.08.2022 | 376,00 | 377,20 | 368,30 | 371,38 | -0,28% | - |
| 15.08.2022 | 376,00 | 376,00 | 372,40 | 372,40 | -0,11% | 14,00 |
| 12.08.2022 | 372,80 | 372,80 | 372,80 | 372,80 | -1,07% | 3,00 |
| 11.08.2022 | 370,40 | 376,85 | 370,40 | 376,85 | 0,82% | 8,00 |
| 10.08.2022 | 378,00 | 378,00 | 373,80 | 373,80 | 1,03% | 8,00 |
| 09.08.2022 | 377,80 | 377,80 | 370,00 | 370,00 | -3,34% | 8,00 |
| 08.08.2022 | 371,25 | 386,80 | 371,25 | 382,80 | 4,31% | 61,00 |
| 05.08.2022 | 370,60 | 370,60 | 367,00 | 367,00 | 0,19% | 12,00 |
| 04.08.2022 | 370,60 | 370,60 | 366,30 | 366,30 | -1,45% | 5,00 |
| 03.08.2022 | 371,70 | 371,70 | 371,70 | 371,70 | 1,34% | 1,00 |
| 02.08.2022 | 366,80 | 366,80 | 366,80 | 366,80 | 0,08% | 3,00 |
| 01.08.2022 | 366,50 | 366,50 | 366,50 | 366,50 | -0,88% | 90,00 |
| 29.07.2022 | 370,25 | 370,25 | 369,75 | 369,75 | 0,41% | 21,00 |
| 28.07.2022 | 362,80 | 368,25 | 362,80 | 368,25 | 2,02% | 16,00 |
| 27.07.2022 | 357,75 | 363,77 | 356,40 | 360,95 | 0,70% | - |
| 26.07.2022 | 366,10 | 366,10 | 358,45 | 358,45 | -2,29% | 60,00 |
| 25.07.2022 | 348,50 | 366,85 | 347,60 | 366,85 | 10,33% | 230,00 |
| 22.07.2022 | 316,20 | 332,50 | 316,20 | 332,50 | 1,29% | 9,00 |
| 21.07.2022 | 328,25 | 328,25 | 328,25 | 328,25 | -2,20% | 10,00 |
| 20.07.2022 | 330,05 | 336,85 | 329,10 | 335,63 | 3,01% | - |
| 19.07.2022 | 322,58 | 331,83 | 318,08 | 325,83 | -0,81% | - |
| 18.07.2022 | 319,77 | 328,52 | 318,55 | 328,48 | 3,60% | - |
| 15.07.2022 | 319,02 | 323,77 | 314,83 | 317,05 | -1,03% | - |
| 14.07.2022 | 320,35 | 320,35 | 320,35 | 320,35 | 1,14% | 1,00 |
| 13.07.2022 | 310,55 | 316,75 | 310,55 | 316,75 | -1,37% | 4,00 |
| 12.07.2022 | 323,00 | 324,50 | 321,15 | 321,15 | 3,60% | 21,00 |
| 11.07.2022 | 312,00 | 312,20 | 310,00 | 310,00 | -1,02% | 40,00 |
| 08.07.2022 | 313,20 | 313,20 | 313,20 | 313,20 | 5,38% | 10,00 |
| 07.07.2022 | 300,38 | 302,92 | 294,10 | 297,20 | -4,05% | - |
| 06.07.2022 | 309,75 | 309,75 | 309,75 | 309,75 | 2,89% | 5,00 |
| 05.07.2022 | 299,00 | 301,05 | 294,70 | 301,05 | 0,58% | 19,00 |
| 04.07.2022 | 299,30 | 299,30 | 299,30 | 299,30 | -0,23% | 27,00 |
| 01.07.2022 | 286,90 | 304,10 | 286,30 | 299,98 | 2,96% | - |
| 30.06.2022 | 298,50 | 299,92 | 286,85 | 291,35 | -4,73% | - |
| 29.06.2022 | 303,48 | 307,55 | 301,33 | 305,80 | 0,92% | - |
| 28.06.2022 | 315,20 | 315,20 | 303,00 | 303,00 | -3,96% | 253,00 |
| 27.06.2022 | 315,50 | 315,50 | 315,50 | 315,50 | -2,79% | 5,00 |
| 24.06.2022 | 314,15 | 324,55 | 314,15 | 324,55 | 4,01% | 13,00 |
| 23.06.2022 | 297,60 | 314,00 | 297,60 | 312,05 | 5,12% | 33,00 |
| 22.06.2022 | 285,00 | 296,85 | 285,00 | 296,85 | 4,16% | 38,00 |
| 21.06.2022 | 284,15 | 285,45 | 283,60 | 285,00 | 0,69% | 95,00 |
| 20.06.2022 | 283,05 | 283,05 | 283,05 | 283,05 | 0,73% | 15,00 |
| 17.06.2022 | 276,65 | 281,00 | 276,65 | 281,00 | 1,26% | 18,00 |
| 16.06.2022 | 285,05 | 285,05 | 276,00 | 277,50 | -2,79% | 34,00 |
| 15.06.2022 | 283,30 | 285,50 | 283,30 | 285,45 | 0,63% | 59,00 |
| 14.06.2022 | 284,60 | 287,45 | 283,65 | 283,65 | 0,96% | 90,00 |
| 13.06.2022 | 294,50 | 294,50 | 280,95 | 280,95 | -6,65% | 44,00 |
| 10.06.2022 | 300,95 | 300,95 | 300,95 | 300,95 | -1,61% | 5,00 |
| 09.06.2022 | 310,20 | 314,35 | 304,05 | 305,88 | -2,71% | - |
| 08.06.2022 | 313,35 | 314,40 | 313,35 | 314,40 | 1,20% | 8,00 |
| 07.06.2022 | 309,70 | 315,08 | 305,10 | 310,67 | -5,09% | - |
| 06.06.2022 | 327,35 | 327,35 | 327,35 | 327,35 | -0,12% | 3,00 |
| 03.06.2022 | 327,95 | 331,27 | 321,83 | 327,75 | 2,13% | - |
| 02.06.2022 | 320,90 | 320,90 | 320,90 | 320,90 | -0,30% | 36,00 |
| 01.06.2022 | 333,05 | 335,65 | 321,85 | 321,88 | -2,17% | - |
| 31.05.2022 | 333,00 | 334,02 | 328,90 | 329,00 | -1,29% | - |
| 30.05.2022 | 335,02 | 336,02 | 333,00 | 333,30 | 0,71% | - |
| 27.05.2022 | 318,55 | 330,95 | 318,55 | 330,95 | 3,20% | 13,00 |
| 26.05.2022 | 310,90 | 320,70 | 310,90 | 320,70 | 3,72% | 10,00 |
| 25.05.2022 | 309,20 | 309,20 | 309,20 | 309,20 | 3,67% | 7,00 |
| 24.05.2022 | 306,05 | 306,05 | 298,25 | 298,25 | -5,17% | 16,00 |
| 23.05.2022 | 314,50 | 314,50 | 314,50 | 314,50 | -0,02% | 1,00 |
| 20.05.2022 | 314,55 | 314,55 | 314,55 | 314,55 | -0,44% | 5,00 |
| 19.05.2022 | 320,00 | 320,00 | 315,95 | 315,95 | -4,20% | 14,00 |
| 18.05.2022 | 327,20 | 329,80 | 327,20 | 329,80 | -0,92% | 40,00 |
| 17.05.2022 | 340,13 | 343,63 | 331,23 | 332,88 | -3,28% | - |
| 16.05.2022 | 344,15 | 344,15 | 344,15 | 344,15 | 1,37% | 2,00 |
| 13.05.2022 | 336,10 | 339,50 | 336,10 | 339,50 | 4,03% | 38,00 |
| 12.05.2022 | 324,45 | 331,45 | 324,30 | 326,35 | -3,13% | 66,00 |
| 11.05.2022 | 338,60 | 338,60 | 336,90 | 336,90 | -1,48% | 39,00 |