FIZZ - National Beverage Corp.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 201942,7543,7642,6643,6743,6774.266
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
21. Mai 201952,7753,7752,1452,5152,51328.000
20. Mai 201952,2553,1951,3852,6552,65228.700
17. Mai 201952,7453,7052,4752,5352,53377.300
16. Mai 201952,4053,8752,1952,8352,83350.000
15. Mai 201951,6452,6450,8152,4152,41392.700
14. Mai 201953,5053,6950,1151,9751,97757.900
13. Mai 201955,1655,2754,1254,5554,55188.000
10. Mai 201955,0156,4254,4055,8955,89176.400
09. Mai 201956,0856,4054,0955,1155,11238.400
08. Mai 201957,9158,2856,3556,5156,51215.000
07. Mai 201957,7158,2856,9458,1258,12205.800
06. Mai 201956,8958,1756,8057,7657,76271.000
03. Mai 201957,1158,0356,9257,2657,26417.400
02. Mai 201955,1357,3255,0856,7556,75273.800
01. Mai 201955,8556,4055,0755,1255,12584.500
30. Apr. 201956,3456,7455,6756,0056,00241.700
29. Apr. 201957,5157,5455,7956,3556,35298.300
26. Apr. 201956,2758,0056,2757,5057,50229.500
25. Apr. 201956,4856,6855,2655,9755,97200.800
24. Apr. 201955,6757,2355,6756,7456,74306.000
23. Apr. 201954,5556,0754,5255,5055,50275.200
22. Apr. 201954,3555,1753,4854,1154,11322.600
18. Apr. 201953,7154,6053,7154,3754,37229.000
17. Apr. 201953,7054,1053,3153,7953,79272.100
16. Apr. 201953,2754,2653,1253,3753,37394.700
15. Apr. 201953,3253,7952,1553,3153,31431.400
12. Apr. 201954,3755,0152,5753,0953,09348.500
11. Apr. 201956,1456,8553,6354,2254,22341.900
10. Apr. 201956,0156,1654,5055,7855,78408.400
09. Apr. 201957,5658,1055,4055,7255,72427.100
08. Apr. 201957,8958,1257,5957,9157,91222.800
05. Apr. 201957,5058,4056,7657,8957,89186.200
04. Apr. 201956,6857,5856,1557,5057,50272.200
03. Apr. 201957,6057,9055,9156,6756,67337.000
02. Apr. 201957,7158,7656,8157,6057,60231.100
01. Apr. 201957,8758,5657,3657,5857,58362.300
29. März 201956,3258,0553,9357,7357,73763.600
28. März 201958,3659,0056,3256,5056,50394.800
*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