46,240$
1,25%
Echtzeit-Aktienkurs National Beverage Corp.
Bid:
Ask:
Aktienkurse zur National Beverage Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 45,69 | 46,32 | 45,34 | 46,20 | 1,16% | 139.157,00 |
30.05.2024 | 45,71 | 45,92 | 45,36 | 45,67 | 0,42% | 93.618,00 |
29.05.2024 | 45,55 | 45,86 | 45,30 | 45,48 | -1,07% | 81.558,00 |
28.05.2024 | 45,95 | 46,13 | 44,54 | 45,97 | 0,52% | 148.322,00 |
24.05.2024 | 45,71 | 46,00 | 45,39 | 45,73 | 0,59% | 102.929,00 |
23.05.2024 | 45,96 | 46,09 | 45,26 | 45,46 | -1,50% | 109.812,00 |
22.05.2024 | 46,25 | 46,72 | 46,01 | 46,15 | -0,17% | 86.155,00 |
21.05.2024 | 46,68 | 46,68 | 46,17 | 46,23 | -1,07% | 108.523,00 |
20.05.2024 | 46,77 | 47,13 | 46,50 | 46,73 | -0,32% | 108.364,00 |
17.05.2024 | 47,57 | 47,57 | 46,69 | 46,88 | -1,14% | 132.519,00 |
16.05.2024 | 47,42 | 48,01 | 46,97 | 47,42 | -0,08% | 105.785,00 |
15.05.2024 | 48,16 | 48,37 | 47,44 | 47,46 | -1,15% | 137.002,00 |
14.05.2024 | 48,45 | 49,00 | 47,94 | 48,01 | -0,79% | 131.574,00 |
13.05.2024 | 48,26 | 49,18 | 48,00 | 48,39 | 0,56% | 135.012,00 |
10.05.2024 | 47,73 | 48,37 | 47,64 | 48,12 | 0,48% | 81.583,00 |
09.05.2024 | 47,43 | 47,99 | 47,42 | 47,89 | 1,18% | 77.976,00 |
08.05.2024 | 47,12 | 47,68 | 47,03 | 47,33 | -0,27% | 88.615,00 |
07.05.2024 | 46,26 | 47,48 | 46,26 | 47,46 | 2,64% | 118.089,00 |
06.05.2024 | 46,73 | 46,78 | 45,87 | 46,24 | -0,34% | 125.579,00 |
03.05.2024 | 46,96 | 47,18 | 46,25 | 46,40 | -1,11% | 141.586,00 |
02.05.2024 | 45,41 | 47,05 | 45,16 | 46,92 | 4,41% | 196.427,00 |
01.05.2024 | 44,43 | 45,28 | 44,20 | 44,94 | 0,99% | 174.005,00 |
30.04.2024 | 43,71 | 44,75 | 43,14 | 44,50 | 1,78% | 272.116,00 |
29.04.2024 | 43,90 | 44,03 | 43,59 | 43,72 | 0,37% | 108.692,00 |
26.04.2024 | 43,45 | 44,30 | 43,33 | 43,56 | 0,11% | 114.516,00 |
25.04.2024 | 44,42 | 44,55 | 43,45 | 43,51 | -2,29% | 132.714,00 |
24.04.2024 | 44,01 | 44,68 | 43,71 | 44,53 | 0,38% | 133.001,00 |
23.04.2024 | 44,75 | 45,10 | 44,00 | 44,36 | -0,72% | 153.740,00 |
22.04.2024 | 45,36 | 45,46 | 44,63 | 44,68 | -1,48% | 149.023,00 |
19.04.2024 | 44,47 | 45,59 | 44,47 | 45,35 | 1,50% | 140.811,00 |
18.04.2024 | 44,88 | 45,14 | 44,43 | 44,68 | -0,51% | 145.746,00 |
17.04.2024 | 44,98 | 45,24 | 44,72 | 44,91 | 0,58% | 129.534,00 |
16.04.2024 | 46,02 | 46,02 | 44,62 | 44,65 | -2,96% | 127.583,00 |
15.04.2024 | 46,61 | 46,88 | 45,70 | 46,01 | -0,58% | 118.701,00 |
12.04.2024 | 46,39 | 46,44 | 45,94 | 46,28 | -1,03% | 99.697,00 |
11.04.2024 | 47,30 | 47,43 | 46,59 | 46,76 | -0,49% | 101.778,00 |
10.04.2024 | 47,32 | 47,32 | 46,40 | 46,99 | -1,86% | 126.250,00 |
09.04.2024 | 48,41 | 48,51 | 47,66 | 47,88 | -0,81% | 121.234,00 |
08.04.2024 | 49,61 | 49,61 | 47,98 | 48,27 | -2,70% | 107.117,00 |
05.04.2024 | 49,14 | 49,67 | 48,70 | 49,61 | 0,69% | 104.793,00 |
04.04.2024 | 49,97 | 50,27 | 49,13 | 49,27 | -0,59% | 133.200,00 |
03.04.2024 | 49,28 | 49,84 | 48,86 | 49,56 | -0,10% | 206.811,00 |
02.04.2024 | 49,43 | 50,58 | 48,87 | 49,61 | 0,34% | 241.075,00 |
01.04.2024 | 47,43 | 50,25 | 46,73 | 49,44 | 4,17% | 383.974,00 |
28.03.2024 | 47,09 | 47,75 | 46,79 | 47,46 | 1,26% | 164.880,00 |
27.03.2024 | 46,92 | 47,29 | 46,49 | 46,87 | 0,64% | 90.715,00 |
26.03.2024 | 47,33 | 47,42 | 46,50 | 46,57 | -1,33% | 101.132,00 |
25.03.2024 | 47,76 | 47,82 | 46,94 | 47,20 | -0,46% | 77.840,00 |
22.03.2024 | 47,45 | 47,56 | 46,98 | 47,42 | -0,21% | 88.691,00 |
21.03.2024 | 47,84 | 47,89 | 47,25 | 47,52 | -0,29% | 138.991,00 |
20.03.2024 | 47,50 | 47,70 | 46,94 | 47,66 | 0,36% | 98.198,00 |
19.03.2024 | 47,87 | 48,12 | 47,20 | 47,49 | -0,63% | 116.192,00 |
18.03.2024 | 46,88 | 48,20 | 46,85 | 47,79 | 1,51% | 141.100,00 |
15.03.2024 | 47,01 | 47,40 | 46,45 | 47,08 | -0,40% | 273.354,00 |
14.03.2024 | 47,83 | 47,83 | 47,11 | 47,27 | -1,09% | 115.529,00 |
13.03.2024 | 48,27 | 48,78 | 47,48 | 47,79 | -0,83% | 126.863,00 |
12.03.2024 | 48,50 | 48,93 | 47,94 | 48,19 | -0,80% | 135.675,00 |
11.03.2024 | 49,60 | 49,85 | 47,63 | 48,58 | -2,53% | 151.597,00 |
08.03.2024 | 50,46 | 50,46 | 47,60 | 49,84 | -1,23% | 170.619,00 |
07.03.2024 | 50,87 | 51,26 | 49,97 | 50,46 | -1,33% | 137.843,00 |
06.03.2024 | 51,95 | 51,95 | 50,72 | 51,14 | -1,43% | 115.642,00 |
05.03.2024 | 52,28 | 52,61 | 51,74 | 51,88 | -0,44% | 156.624,00 |
04.03.2024 | 51,71 | 52,52 | 51,71 | 52,11 | 0,95% | 95.466,00 |
01.03.2024 | 52,48 | 52,48 | 51,53 | 51,62 | -1,94% | 132.104,00 |
29.02.2024 | 51,50 | 52,90 | 51,50 | 52,64 | 2,63% | 256.242,00 |
28.02.2024 | 51,18 | 51,48 | 50,76 | 51,29 | -0,31% | 85.728,00 |
27.02.2024 | 50,76 | 51,64 | 50,72 | 51,45 | 1,18% | 126.252,00 |
26.02.2024 | 50,78 | 51,35 | 50,59 | 50,85 | -0,47% | 85.935,00 |
23.02.2024 | 49,86 | 51,11 | 49,76 | 51,09 | 2,16% | 187.638,00 |
22.02.2024 | 50,28 | 50,28 | 49,13 | 50,01 | -0,93% | 183.469,00 |
21.02.2024 | 50,34 | 50,71 | 50,08 | 50,48 | 0,12% | 89.511,00 |
20.02.2024 | 49,33 | 50,61 | 49,33 | 50,42 | 1,38% | 105.320,00 |
16.02.2024 | 50,05 | 50,18 | 49,48 | 49,73 | -0,74% | 196.900,00 |
15.02.2024 | 49,76 | 50,59 | 49,52 | 50,10 | 0,78% | 133.348,00 |
14.02.2024 | 48,46 | 49,86 | 48,22 | 49,71 | 3,07% | 179.030,00 |
13.02.2024 | 48,38 | 48,64 | 47,47 | 48,23 | -1,83% | 192.839,00 |
12.02.2024 | 48,32 | 49,51 | 48,00 | 49,13 | 2,33% | 126.289,00 |
09.02.2024 | 47,16 | 48,04 | 46,64 | 48,01 | 1,52% | 136.145,00 |
08.02.2024 | 46,59 | 47,42 | 46,59 | 47,29 | 1,70% | 146.968,00 |
07.02.2024 | 46,31 | 46,73 | 46,07 | 46,50 | 0,54% | 90.223,00 |
06.02.2024 | 45,98 | 46,67 | 45,89 | 46,25 | 0,39% | 104.121,00 |
05.02.2024 | 46,28 | 46,57 | 45,86 | 46,07 | -1,09% | 96.765,00 |
02.02.2024 | 46,78 | 46,78 | 46,24 | 46,58 | -1,36% | 136.804,00 |
01.02.2024 | 46,28 | 47,24 | 46,08 | 47,22 | 2,12% | 101.913,00 |
31.01.2024 | 47,04 | 47,19 | 46,12 | 46,24 | -1,83% | 156.750,00 |
30.01.2024 | 47,30 | 47,37 | 46,62 | 47,10 | -0,76% | 93.105,00 |
29.01.2024 | 47,20 | 47,46 | 46,81 | 47,46 | 0,61% | 127.395,00 |
26.01.2024 | 47,55 | 47,75 | 46,96 | 47,17 | -0,27% | 127.072,00 |
25.01.2024 | 46,90 | 47,34 | 46,27 | 47,30 | 1,42% | 131.530,00 |
24.01.2024 | 47,89 | 47,89 | 46,60 | 46,64 | -1,73% | 128.072,00 |
23.01.2024 | 48,33 | 48,33 | 47,03 | 47,46 | -1,00% | 148.284,00 |
22.01.2024 | 47,39 | 48,46 | 47,01 | 47,94 | 2,00% | 317.831,00 |
19.01.2024 | 48,36 | 48,36 | 46,82 | 47,00 | -2,61% | 293.531,00 |
18.01.2024 | 47,95 | 48,29 | 47,84 | 48,26 | 0,27% | 113.550,00 |
17.01.2024 | 46,44 | 48,20 | 46,19 | 48,13 | 3,15% | 215.741,00 |
16.01.2024 | 49,79 | 49,97 | 46,55 | 46,66 | -7,11% | 445.415,00 |
12.01.2024 | 50,22 | 50,39 | 49,93 | 50,23 | 0,84% | 131.142,00 |
11.01.2024 | 50,23 | 50,23 | 49,53 | 49,81 | -1,23% | 169.048,00 |
10.01.2024 | 50,01 | 50,48 | 49,63 | 50,43 | 0,66% | 136.851,00 |
09.01.2024 | 50,66 | 50,75 | 50,00 | 50,10 | -1,88% | 152.044,00 |