FIZZ - National Beverage Corp.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 201954,9957,9951,0154,0654,062.283.576
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
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. 201944,6244,7243,5143,6443,64313.200
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
*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