FIZZ - National Beverage Corp.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Okt. 201948,4150,0048,1349,0949,09620.300
10. Okt. 201946,4248,1546,4248,0448,04324.800
09. Okt. 201946,3446,9345,0646,6546,65356.500
08. Okt. 201947,0347,0345,7145,8445,84312.300
07. Okt. 201948,7549,3046,3247,1547,15560.800
04. Okt. 201946,6549,0046,3748,8148,81663.000
03. Okt. 201946,4148,5246,2146,8546,85620.400
02. Okt. 201945,7146,4845,0546,1646,16489.100
01. Okt. 201944,5646,1344,2546,0646,06337.900
30. Sept. 201943,6544,6543,5144,3644,36251.300
27. Sept. 201943,9144,1542,9443,5643,56199.500
26. Sept. 201944,2744,4443,4543,6043,60188.600
25. Sept. 201943,7844,5043,5144,0744,07231.500
24. Sept. 201944,6745,0243,2743,5343,53291.900
23. Sept. 201944,7745,8743,2344,4544,45294.700
20. Sept. 201946,2146,7544,9545,0445,04452.600
19. Sept. 201947,3248,3346,0846,1946,19497.300
18. Sept. 201946,3347,2545,9547,1147,11362.800
17. Sept. 201945,1846,4144,5146,3046,30301.000
16. Sept. 201946,6547,2445,0045,5145,51359.300
13. Sept. 201946,9648,3346,2846,5346,53385.200
12. Sept. 201946,8848,1346,4447,0747,07648.900
11. Sept. 201945,2946,9144,5146,8846,88537.000
10. Sept. 201944,2745,7142,7145,5545,55563.900
09. Sept. 201940,8644,5240,3844,3144,31556.000
06. Sept. 201940,1841,9738,2840,6640,66875.800
05. Sept. 201940,8342,3740,2640,6540,65534.700
04. Sept. 201941,6141,6839,5640,5840,58408.500
03. Sept. 201940,5541,5539,4041,5241,52454.400
30. Aug. 201940,5341,5740,5340,9040,90359.100
29. Aug. 201940,3941,4739,9440,1540,15212.800
28. Aug. 201939,9741,1839,7940,1540,15277.500
27. Aug. 201940,6440,9239,7239,8939,89312.800
26. Aug. 201940,5240,8039,7540,7640,76198.000
23. Aug. 201941,1241,3639,9940,1140,11267.300
22. Aug. 201941,3642,0141,0041,1241,12329.500
21. Aug. 201943,6743,6740,9941,3341,33465.800
20. Aug. 201943,4343,7742,2443,2843,28210.200
19. Aug. 201942,7544,1142,5743,3743,37270.700
16. Aug. 201941,5343,2841,5042,6942,69390.700
15. Aug. 201941,2441,9541,0541,3841,38475.300
14. Aug. 201943,1643,1940,4340,9840,98497.800
13. Aug. 201943,4944,5543,1543,5543,55181.500
12. Aug. 201943,4844,2042,1743,7343,73218.100
09. Aug. 201944,6244,7243,5143,6443,64314.100
08. Aug. 201943,1444,5942,8544,5344,53395.400
07. Aug. 201943,6544,2941,6942,9042,90570.100
06. Aug. 201944,7145,1643,3843,8243,823.024.600
05. Aug. 201945,6546,0043,7644,3244,32816.400
02. Aug. 201946,9046,9845,2946,2846,281.380.900
01. Aug. 201943,7143,9642,5043,0443,04293.100
31. Juli 201943,2744,1742,8243,5343,53288.400
30. Juli 201942,2343,5741,7043,2243,22313.400
29. Juli 201942,7442,7541,5242,3042,30179.300
26. Juli 201941,0142,8040,8942,6142,61268.400
25. Juli 201941,8141,9740,7640,8340,83283.200
24. Juli 201941,6141,9841,0041,7241,72306.200
23. Juli 201941,6142,3341,1441,6241,62289.400
22. Juli 201942,0342,0740,6241,2541,25348.700
19. Juli 201942,3043,2141,7042,0642,06433.600
18. Juli 201942,4042,6641,6642,3742,37947.100
17. Juli 201942,9342,9342,1242,4042,40243.100
16. Juli 201941,9043,1541,6042,7242,72503.000
15. Juli 201942,1642,9241,1541,8641,86428.800
12. Juli 201941,9042,5641,3442,1642,16332.600
11. Juli 201942,4242,7841,5341,8041,80337.900
10. Juli 201942,6143,2142,0842,3542,35380.700
09. Juli 201944,8944,9042,6342,6842,68510.800
08. Juli 201945,5145,8743,5644,8244,82934.600
05. Juli 201945,3545,7544,0645,4745,47331.700
03. Juli 201944,6745,9544,4245,5645,56184.900
02. Juli 201945,1845,6344,0344,5044,50519.400
01. Juli 201944,8246,2044,3445,1945,19489.700
28. Juni 201944,4246,3143,8544,6344,63890.900
27. Juni 201941,7944,7740,0544,0644,061.264.000
26. Juni 201942,8143,4241,5742,2242,22585.000
25. Juni 201944,3344,3442,8643,1643,16610.200
24. Juni 201943,9045,5643,7644,1644,16757.800
21. Juni 201942,9844,3242,5443,9143,91509.400
20. Juni 201944,2245,0342,8543,2443,24571.400
19. Juni 201944,1644,3041,8544,0244,02642.900
18. Juni 201945,0845,6143,9744,1544,15326.300
17. Juni 201944,6145,6644,3045,0145,01324.500
14. Juni 201945,4045,7643,7944,5944,59330.100
13. Juni 201945,6346,3744,7545,3145,31431.300
12. Juni 201943,9445,8743,7045,4645,46721.400
11. Juni 201947,7847,9442,4945,1545,152.409.700
10. Juni 201948,4449,7247,2047,4447,44423.800
07. Juni 201949,1249,9048,3648,3848,38329.600
06. Juni 201948,2648,8547,7548,8448,84260.000
05. Juni 201949,7350,2848,3048,4548,45399.800
04. Juni 201947,9449,9347,5849,5749,57580.900
03. Juni 201945,3446,9945,0546,9446,94491.500
31. Mai 201945,0746,2444,6045,1545,15336.700
30. Mai 201947,2149,6145,2045,7645,76412.700
29. Mai 201946,9247,9846,1947,4147,41388.100
28. Mai 201950,5051,3246,7147,2647,26799.600
24. Mai 201951,1751,4450,0550,9550,95195.200
23. Mai 201951,6052,0350,5650,8750,87214.400
22. Mai 201952,6753,0251,9952,0452,04244.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen