FIZZ - National Beverage Corp.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Jan. 202044,9346,0144,7845,6245,62263.000
21. Jan. 202045,7546,5344,8544,9144,91412.800
17. Jan. 202046,3746,5445,7645,8645,86186.500
16. Jan. 202047,3348,1945,9146,1246,12251.500
15. Jan. 202047,0247,6546,6047,0947,09173.100
14. Jan. 202046,0747,2146,0647,0947,09165.800
13. Jan. 202046,3846,9345,7546,2746,27198.700
10. Jan. 202046,5347,2646,2446,3246,32205.800
09. Jan. 202046,9947,1346,0946,4146,41299.500
08. Jan. 202046,5047,5646,1346,8846,88385.000
07. Jan. 202048,2548,3246,0246,4246,42617.900
06. Jan. 202047,7148,9947,0348,3248,32419.600
03. Jan. 202048,0848,6747,6348,1748,17516.300
02. Jan. 202051,3551,4648,2948,6048,60496.800
31. Dez. 201950,7351,6450,6651,0251,02387.700
30. Dez. 201951,7452,1550,6050,7750,77407.000
27. Dez. 201951,6852,4751,3551,6951,69305.700
26. Dez. 201952,7452,8951,3651,5051,50339.300
24. Dez. 201953,0653,0952,0852,3252,32178.100
23. Dez. 201952,4553,2051,8853,0953,09338.900
20. Dez. 201950,5852,6450,2152,4452,44775.600
19. Dez. 201950,9751,4850,2550,4250,42402.800
18. Dez. 201951,5651,8250,8151,0451,04322.400
17. Dez. 201951,7151,8551,0251,3051,30586.500
16. Dez. 201952,2352,7851,6951,8051,80679.700
13. Dez. 201954,3454,7651,7452,0052,00556.600
12. Dez. 201954,3055,1154,1054,4954,49350.700
11. Dez. 201956,0356,3454,0554,3054,30533.500
10. Dez. 201955,5058,1055,1355,8055,80798.200
09. Dez. 201954,2355,9553,4355,1355,131.016.500
06. Dez. 201954,9957,9951,0154,0654,062.283.600
05. Dez. 201949,6049,7947,1048,2448,24473.700
04. Dez. 201948,9749,8348,8049,5349,53315.000
03. Dez. 201948,6948,9247,6548,8748,87367.700
02. Dez. 201949,5549,7048,7749,1949,19287.700
29. Nov. 201949,3149,7948,5649,6449,64119.100
27. Nov. 201949,0250,2048,4249,4049,40521.600
26. Nov. 201946,3649,0945,8948,7748,77633.400
25. Nov. 201945,7846,3145,5646,0946,09320.000
22. Nov. 201945,0045,6444,0745,4945,49354.900
21. Nov. 201944,6644,8543,4944,7144,71433.200
20. Nov. 201944,0044,9643,9744,6744,67408.200
19. Nov. 201943,3944,5043,0444,5044,50508.400
18. Nov. 201942,9544,0442,6643,2843,28396.400
15. Nov. 201943,1843,4642,2543,4043,40290.200
14. Nov. 201943,1044,3442,8042,9142,91593.100
13. Nov. 201941,3443,3141,2243,3043,30779.900
12. Nov. 201940,2041,9039,9941,8941,892.144.600
11. Nov. 201940,7740,8539,3940,1140,11777.400
08. Nov. 201940,1141,5539,3341,0341,03566.400
07. Nov. 201944,5844,5839,3240,0940,091.252.200
06. Nov. 201945,7546,0244,8644,9344,93295.400
05. Nov. 201945,6646,1545,1045,6345,63324.400
04. Nov. 201944,8846,1244,6345,6745,67241.200
01. Nov. 201943,9544,9743,5344,8944,89287.800
31. Okt. 201944,2244,3243,1543,9643,96336.900
30. Okt. 201943,2644,3542,5243,9943,99737.000
29. Okt. 201950,6450,6442,9443,2143,211.262.600
28. Okt. 201950,2051,1150,0850,7050,70379.100
25. Okt. 201949,4550,4149,0649,8949,89276.800
24. Okt. 201949,8050,1948,5849,7449,74306.300
23. Okt. 201949,3750,6249,1849,8849,88367.100
22. Okt. 201947,7149,5446,9749,2949,29366.600
21. Okt. 201948,5848,8546,7847,8647,86284.100
18. Okt. 201949,2149,3147,7648,2248,22555.000
17. Okt. 201948,9449,4248,5149,1849,18330.400
16. Okt. 201949,1549,9548,3348,3648,36370.300
15. Okt. 201948,2349,6147,4048,9848,98493.300
14. Okt. 201949,1049,5147,3748,1448,14662.000
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
*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