National Vision Holdings, Inc. EYE
NASDAQ · Vereinigte Staaten · Einzelhandel
$16,29-0,09 (-0,58 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,44 | +0,37 % | $16,48 | $16,62 | $16,27 | 87,10K |
| 2026-09-30 | $16,38 | 0,00 % | $16,55 | $16,69 | $16,11 | 1,59M |
| 2026-09-29 | $16,38 | +1,61 % | $16,20 | $16,58 | $16,12 | 1,67M |
| 2026-09-28 | $16,12 | -2,48 % | $16,38 | $16,62 | $15,91 | 2,38M |
| 2026-09-25 | $16,53 | +0,73 % | $16,57 | $16,81 | $16,41 | 1,34M |
| 2026-09-24 | $16,41 | +0,31 % | $16,52 | $16,71 | $16,14 | 1,72M |
| 2026-09-23 | $16,36 | -1,45 % | $16,48 | $16,82 | $16,02 | 2,39M |
| 2026-09-22 | $16,60 | +0,91 % | $16,80 | $17,00 | $15,95 | 5,10M |
| 2026-09-21 | $16,45 | -2,52 % | $17,05 | $17,12 | $16,43 | 1,65M |
| 2026-09-18 | $16,88 | +0,03 % | $16,82 | $16,93 | $16,58 | 5,11M |
| 2026-09-17 | $16,87 | +2,55 % | $16,52 | $16,93 | $15,96 | 2,11M |
| 2026-09-16 | $16,45 | +3,79 % | $16,06 | $17,06 | $16,05 | 2,84M |
| 2026-09-15 | $15,85 | -9,48 % | $17,43 | $17,43 | $15,81 | 2,47M |
| 2026-09-14 | $17,51 | +1,27 % | $17,28 | $17,63 | $17,04 | 2,31M |
| 2026-09-11 | $17,29 | +0,93 % | $17,39 | $17,77 | $17,22 | 2,66M |
| 2026-09-10 | $17,13 | +0,06 % | $17,07 | $17,66 | $16,93 | 2,41M |
| 2026-09-09 | $17,12 | +0,71 % | $16,71 | $17,21 | $16,49 | 1,70M |
| 2026-09-08 | $17,00 | +1,55 % | $16,71 | $17,11 | $16,48 | 2,08M |
| 2026-09-04 | $16,74 | -0,77 % | $16,81 | $17,22 | $16,63 | 1,00M |
| 2026-09-03 | $16,87 | +0,30 % | $17,02 | $17,29 | $16,44 | 2,05M |
| 2026-09-02 | $16,82 | +0,78 % | $16,74 | $17,11 | $16,70 | 2,61M |
| 2026-09-01 | $16,69 | -2,28 % | $17,07 | $17,47 | $16,64 | 2,18M |
| 2026-08-31 | $17,08 | -1,73 % | $17,53 | $17,96 | $17,02 | 2,39M |
| 2026-08-28 | $17,38 | -2,74 % | $17,89 | $18,33 | $17,32 | 1,66M |
| 2026-08-27 | $17,87 | -4,28 % | $18,44 | $18,72 | $17,60 | 1,65M |
| 2026-08-26 | $18,67 | -0,11 % | $18,75 | $19,01 | $18,54 | 2,65M |
| 2026-08-25 | $18,69 | +2,52 % | $18,14 | $18,97 | $17,87 | 2,81M |
| 2026-08-24 | $18,23 | +1,96 % | $18,06 | $18,69 | $17,92 | 2,43M |
| 2026-08-21 | $17,88 | -2,77 % | $18,54 | $18,54 | $17,70 | 2,30M |
| 2026-08-20 | $18,39 | -2,80 % | $18,51 | $18,68 | $18,02 | 1,33M |
| 2026-08-19 | $18,92 | +0,64 % | $18,94 | $19,51 | $18,65 | 2,17M |
| 2026-08-18 | $18,80 | +1,79 % | $18,58 | $19,22 | $18,45 | 1,95M |
| 2026-08-17 | $18,47 | -4,30 % | $19,11 | $19,34 | $18,44 | 1,39M |
| 2026-08-14 | $19,30 | +1,31 % | $18,92 | $19,32 | $18,69 | 1,86M |
| 2026-08-13 | $19,05 | -2,36 % | $19,73 | $20,06 | $18,85 | 3,14M |
| 2026-08-12 | $19,51 | -11,56 % | $22,00 | $22,61 | $19,50 | 6,23M |
| 2026-08-11 | $22,06 | -1,65 % | $22,36 | $22,43 | $21,57 | 3,24M |
| 2026-08-10 | $22,43 | -0,53 % | $22,52 | $22,52 | $21,76 | 2,68M |
| 2026-08-07 | $22,55 | +0,36 % | $22,44 | $22,78 | $22,22 | 1,38M |
| 2026-08-06 | $22,47 | -2,43 % | $22,89 | $22,90 | $22,43 | 1,65M |
| 2026-08-05 | $23,03 | -0,39 % | $23,64 | $23,90 | $22,90 | 1,79M |
| 2026-08-04 | $23,12 | +3,12 % | $22,35 | $23,26 | $22,35 | 2,03M |
| 2026-08-03 | $22,42 | +1,72 % | $22,14 | $22,86 | $22,14 | 1,46M |
| 2026-07-31 | $22,04 | -1,61 % | $22,09 | $22,31 | $21,71 | 1,59M |
| 2026-07-30 | $22,40 | +2,05 % | $22,09 | $22,41 | $21,63 | 1,34M |
| 2026-07-29 | $21,95 | +0,64 % | $21,75 | $22,34 | $21,31 | 1,50M |
| 2026-07-28 | $21,81 | +5,16 % | $20,81 | $21,82 | $20,81 | 2,08M |
| 2026-07-27 | $20,74 | +4,12 % | $20,20 | $20,97 | $20,16 | 1,90M |
| 2026-07-24 | $19,92 | -0,35 % | $20,03 | $20,11 | $19,48 | 1,20M |
| 2026-07-23 | $19,99 | +0,86 % | $19,51 | $20,03 | $19,15 | 1,89M |
| 2026-07-22 | $19,82 | 0,00 % | $19,82 | $19,93 | $19,62 | 1,27M |
| 2026-07-21 | $19,82 | -1,10 % | $20,02 | $20,69 | $19,53 | 1,82M |
| 2026-07-20 | $20,04 | -3,33 % | $20,83 | $20,83 | $19,83 | 1,86M |
| 2026-07-17 | $20,73 | -0,34 % | $20,69 | $21,52 | $20,53 | 1,48M |
| 2026-07-16 | $20,80 | +1,12 % | $20,66 | $21,10 | $20,12 | 2,39M |
| 2026-07-15 | $20,57 | +2,29 % | $20,30 | $21,47 | $20,13 | 2,12M |
| 2026-07-14 | $20,11 | +4,25 % | $19,35 | $20,14 | $18,98 | 2,56M |
| 2026-07-13 | $19,29 | -1,33 % | $19,64 | $20,28 | $19,15 | 2,55M |
| 2026-07-10 | $19,55 | +0,10 % | $19,57 | $19,75 | $19,12 | 1,49M |
| 2026-07-09 | $19,53 | +0,62 % | $19,42 | $19,73 | $19,15 | 1,44M |
| 2026-07-08 | $19,41 | -1,87 % | $19,40 | $19,89 | $19,06 | 2,19M |
| 2026-07-07 | $19,78 | -0,95 % | $20,17 | $20,43 | $19,71 | 1,73M |
| 2026-07-06 | $19,97 | +1,06 % | $19,54 | $20,21 | $19,16 | 1,50M |
| 2026-07-02 | $19,76 | +4,00 % | $19,19 | $19,83 | $18,76 | 1,68M |
| 2026-07-01 | $19,00 | -0,05 % | $19,01 | $19,38 | $18,75 | 1,58M |
| 2026-06-30 | $19,01 | +1,20 % | $18,74 | $19,02 | $18,30 | 1,36M |
| 2026-06-29 | $18,78 | -0,40 % | $18,86 | $18,98 | $18,39 | 1,92M |
| 2026-06-26 | $18,86 | +4,55 % | $18,04 | $19,10 | $17,75 | 3,52M |
| 2026-06-25 | $18,04 | +2,44 % | $17,59 | $18,06 | $17,44 | 1,67M |
| 2026-06-24 | $17,61 | +4,95 % | $16,75 | $17,63 | $16,73 | 1,63M |
| 2026-06-23 | $16,78 | -1,06 % | $16,85 | $17,33 | $16,73 | 1,90M |
| 2026-06-22 | $16,96 | +1,07 % | $16,98 | $17,12 | $16,48 | 1,77M |
| 2026-06-18 | $16,78 | +2,94 % | $16,57 | $17,61 | $16,54 | 5,08M |
| 2026-06-17 | $16,30 | -7,23 % | $17,57 | $17,65 | $15,90 | 3,60M |
| 2026-06-16 | $17,57 | -2,17 % | $17,78 | $17,94 | $16,90 | 3,06M |
| 2026-06-15 | $17,96 | -3,49 % | $18,64 | $19,18 | $17,86 | 2,22M |
| 2026-06-12 | $18,61 | +1,97 % | $18,24 | $18,85 | $18,09 | 2,38M |
| 2026-06-11 | $18,25 | +3,81 % | $17,73 | $18,32 | $17,25 | 2,99M |
| 2026-06-10 | $17,58 | +6,80 % | $17,35 | $17,75 | $17,13 | 2,34M |
| 2026-06-09 | $16,46 | +1,92 % | $16,42 | $17,03 | $16,07 | 2,94M |
| 2026-06-08 | $16,15 | +4,60 % | $15,47 | $16,25 | $15,35 | 2,01M |
| 2026-06-05 | $15,44 | -0,39 % | $15,55 | $15,72 | $14,93 | 2,20M |
| 2026-06-04 | $15,50 | -7,07 % | $16,70 | $17,01 | $15,36 | 2,77M |
| 2026-06-03 | $16,68 | +2,14 % | $16,33 | $16,70 | $15,71 | 2,61M |
| 2026-06-02 | $16,33 | +1,55 % | $16,10 | $16,42 | $15,84 | 1,67M |
| 2026-06-01 | $16,08 | -4,00 % | $16,63 | $16,83 | $15,98 | 1,79M |
| 2026-05-29 | $16,75 | -3,62 % | $17,16 | $17,42 | $16,72 | 1,92M |
| 2026-05-28 | $17,38 | +4,76 % | $16,72 | $17,40 | $16,38 | 1,83M |
| 2026-05-27 | $16,59 | -0,12 % | $16,64 | $16,83 | $16,10 | 1,93M |
| 2026-05-26 | $16,61 | -3,04 % | $17,36 | $17,84 | $16,57 | 1,99M |