National Beverage Corp. FIZZ
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$29,58+0,38 (+1,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29,20 | -1,38 % | $29,66 | $29,85 | $29,09 | 448,10K |
| 2026-09-29 | $29,61 | +0,14 % | $29,26 | $29,67 | $29,26 | 347,00K |
| 2026-09-28 | $29,57 | -0,34 % | $29,58 | $29,69 | $29,07 | 498,20K |
| 2026-09-25 | $29,67 | -0,67 % | $29,82 | $30,06 | $29,55 | 309,00K |
| 2026-09-24 | $29,87 | -2,54 % | $30,70 | $31,07 | $29,12 | 535,90K |
| 2026-09-23 | $30,65 | -1,51 % | $31,14 | $31,30 | $30,36 | 286,70K |
| 2026-09-22 | $31,12 | -0,86 % | $31,71 | $32,03 | $31,07 | 423,00K |
| 2026-09-21 | $31,39 | -0,66 % | $31,56 | $31,58 | $31,15 | 339,80K |
| 2026-09-18 | $31,60 | -0,19 % | $31,61 | $31,90 | $31,35 | 725,20K |
| 2026-09-17 | $31,66 | -1,62 % | $32,43 | $32,43 | $31,64 | 422,70K |
| 2026-09-16 | $32,18 | +2,58 % | $31,29 | $32,34 | $31,24 | 392,60K |
| 2026-09-15 | $31,37 | -1,38 % | $31,66 | $31,71 | $31,04 | 623,20K |
| 2026-09-14 | $31,81 | +1,40 % | $31,67 | $32,75 | $31,16 | 593,00K |
| 2026-09-11 | $31,37 | +1,49 % | $29,36 | $31,66 | $28,97 | 698,20K |
| 2026-09-10 | $30,91 | +1,21 % | $30,70 | $31,24 | $30,64 | 421,20K |
| 2026-09-09 | $30,54 | -1,80 % | $31,19 | $31,19 | $30,43 | 310,30K |
| 2026-09-08 | $31,10 | -3,54 % | $31,97 | $31,97 | $31,00 | 403,00K |
| 2026-09-04 | $32,24 | -0,68 % | $31,95 | $32,37 | $31,56 | 367,40K |
| 2026-09-03 | $32,46 | +1,15 % | $32,13 | $32,52 | $31,78 | 340,20K |
| 2026-09-02 | $32,09 | +1,26 % | $31,83 | $32,51 | $31,55 | 370,90K |
| 2026-09-01 | $31,69 | +0,19 % | $31,75 | $32,31 | $31,56 | 340,80K |
| 2026-08-31 | $31,63 | -2,92 % | $32,51 | $32,69 | $31,58 | 390,90K |
| 2026-08-28 | $32,58 | +0,34 % | $32,52 | $32,94 | $32,30 | 254,80K |
| 2026-08-27 | $32,47 | -1,49 % | $32,63 | $32,96 | $31,97 | 252,70K |
| 2026-08-26 | $32,96 | -1,20 % | $33,49 | $33,49 | $32,91 | 250,30K |
| 2026-08-25 | $33,36 | +0,88 % | $33,11 | $33,47 | $32,57 | 260,10K |
| 2026-08-24 | $33,07 | +2,16 % | $32,70 | $33,46 | $32,54 | 384,30K |
| 2026-08-21 | $32,37 | +0,50 % | $32,16 | $32,69 | $31,52 | 475,50K |
| 2026-08-20 | $32,21 | +0,34 % | $31,87 | $32,83 | $31,35 | 309,30K |
| 2026-08-19 | $32,10 | +1,97 % | $31,53 | $32,41 | $31,30 | 268,10K |
| 2026-08-18 | $31,48 | +1,45 % | $31,37 | $31,81 | $31,14 | 262,30K |
| 2026-08-17 | $31,03 | -0,89 % | $30,99 | $31,20 | $30,41 | 315,20K |
| 2026-08-14 | $31,31 | -0,06 % | $31,30 | $31,52 | $30,91 | 213,50K |
| 2026-08-13 | $31,33 | +1,23 % | $31,24 | $31,47 | $31,08 | 268,50K |
| 2026-08-12 | $30,95 | +0,39 % | $30,57 | $30,97 | $30,38 | 244,20K |
| 2026-08-11 | $30,83 | -0,68 % | $30,99 | $31,23 | $30,62 | 268,30K |
| 2026-08-10 | $31,04 | -3,39 % | $31,87 | $32,11 | $30,92 | 397,00K |
| 2026-08-07 | $32,13 | +0,53 % | $31,86 | $32,29 | $31,71 | 265,70K |
| 2026-08-06 | $31,96 | -0,78 % | $32,55 | $32,73 | $31,54 | 248,60K |
| 2026-08-05 | $32,21 | +1,38 % | $32,05 | $32,31 | $31,65 | 296,70K |
| 2026-08-04 | $31,77 | +0,76 % | $31,15 | $31,86 | $31,13 | 371,70K |
| 2026-08-03 | $31,53 | -0,35 % | $31,93 | $32,55 | $31,07 | 416,80K |
| 2026-07-31 | $31,64 | -1,31 % | $31,79 | $32,04 | $31,44 | 315,90K |
| 2026-07-30 | $32,06 | -1,93 % | $32,32 | $32,69 | $31,66 | 381,30K |
| 2026-07-29 | $32,69 | +0,46 % | $32,46 | $32,99 | $32,24 | 438,60K |
| 2026-07-28 | $32,54 | +4,13 % | $31,52 | $32,88 | $31,52 | 492,30K |
| 2026-07-27 | $31,25 | +1,79 % | $30,73 | $31,51 | $30,72 | 496,00K |
| 2026-07-24 | $30,70 | +0,56 % | $30,78 | $31,24 | $30,42 | 308,00K |
| 2026-07-23 | $30,53 | -1,90 % | $30,81 | $31,03 | $30,07 | 460,00K |
| 2026-07-22 | $31,12 | +1,10 % | $31,13 | $31,50 | $31,08 | 400,20K |
| 2026-07-21 | $30,78 | -1,19 % | $30,87 | $31,45 | $30,42 | 408,50K |
| 2026-07-20 | $31,15 | +0,26 % | $30,91 | $31,33 | $30,78 | 546,70K |
| 2026-07-17 | $31,07 | -3,66 % | $32,53 | $32,69 | $30,78 | 389,60K |
| 2026-07-16 | $32,25 | +4,54 % | $31,03 | $32,35 | $30,94 | 614,80K |
| 2026-07-15 | $30,85 | -0,23 % | $30,97 | $31,49 | $30,71 | 554,20K |
| 2026-07-14 | $30,92 | -0,67 % | $30,71 | $31,51 | $30,71 | 689,40K |
| 2026-07-13 | $31,13 | -7,95 % | $30,56 | $31,29 | $30,01 | 1,08M |
| 2026-07-10 | $33,82 | +3,93 % | $32,54 | $33,98 | $32,53 | 1,03M |
| 2026-07-09 | $32,54 | -0,15 % | $32,26 | $32,59 | $31,59 | 608,80K |
| 2026-07-08 | $32,59 | +0,34 % | $32,57 | $33,19 | $32,50 | 566,00K |
| 2026-07-07 | $32,48 | +0,43 % | $32,99 | $33,60 | $32,12 | 610,00K |
| 2026-07-06 | $32,34 | -2,97 % | $33,28 | $33,50 | $31,09 | 988,70K |
| 2026-07-02 | $33,33 | +7,52 % | $32,91 | $35,50 | $32,65 | 1,37M |
| 2026-07-01 | $31,00 | -0,64 % | $31,60 | $32,27 | $30,85 | 862,70K |
| 2026-06-30 | $31,20 | -1,67 % | $31,80 | $31,83 | $30,75 | 565,00K |
| 2026-06-29 | $31,73 | -3,06 % | $32,87 | $33,00 | $31,00 | 874,00K |
| 2026-06-26 | $32,73 | -1,45 % | $33,22 | $33,67 | $31,77 | 1,33M |
| 2026-06-25 | $33,21 | -1,13 % | $33,46 | $34,27 | $33,06 | 504,60K |
| 2026-06-24 | $33,59 | -2,78 % | $34,61 | $35,37 | $33,52 | 434,70K |
| 2026-06-23 | $34,55 | +2,01 % | $34,21 | $35,31 | $34,01 | 491,60K |
| 2026-06-22 | $33,87 | -6,67 % | $36,20 | $36,90 | $33,86 | 460,60K |
| 2026-06-18 | $36,29 | -1,41 % | $36,98 | $37,46 | $35,84 | 614,60K |
| 2026-06-17 | $36,81 | +2,08 % | $35,99 | $36,85 | $35,05 | 508,40K |
| 2026-06-16 | $36,06 | -1,34 % | $36,58 | $37,00 | $35,98 | 318,50K |
| 2026-06-15 | $36,55 | -1,06 % | $36,65 | $36,81 | $36,12 | 309,70K |
| 2026-06-12 | $36,94 | -0,05 % | $36,96 | $37,19 | $36,64 | 225,20K |
| 2026-06-11 | $36,96 | -0,40 % | $37,04 | $37,65 | $36,66 | 323,30K |
| 2026-06-10 | $37,11 | -0,22 % | $37,52 | $38,21 | $37,01 | 339,30K |
| 2026-06-09 | $37,19 | +4,00 % | $35,99 | $37,31 | $35,82 | 334,40K |
| 2026-06-08 | $35,76 | -2,05 % | $36,17 | $36,64 | $35,69 | 238,80K |
| 2026-06-05 | $36,51 | +5,13 % | $35,03 | $37,08 | $34,78 | 425,80K |
| 2026-06-04 | $34,73 | -3,34 % | $36,38 | $36,75 | $34,47 | 330,20K |
| 2026-06-03 | $35,93 | +1,01 % | $35,57 | $36,13 | $35,39 | 346,10K |
| 2026-06-02 | $35,57 | -3,81 % | $36,86 | $37,10 | $35,54 | 337,10K |
| 2026-06-01 | $36,98 | -0,03 % | $36,64 | $37,28 | $36,45 | 286,40K |
| 2026-05-29 | $36,99 | -0,67 % | $37,05 | $37,65 | $36,69 | 406,60K |
| 2026-05-28 | $37,24 | +1,22 % | $36,67 | $37,39 | $36,36 | 316,40K |
| 2026-05-27 | $36,79 | +3,23 % | $35,70 | $36,96 | $35,53 | 300,80K |
| 2026-05-26 | $35,64 | +1,02 % | $35,24 | $35,88 | $34,97 | 319,00K |
| 2026-05-22 | $35,28 | -0,31 % | $35,14 | $35,39 | $34,92 | 252,60K |