Nomad Foods Ltd. NOMD
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$10,68+0,35 (+3,39 %)
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 | $10,66 | +3,19 % | $10,25 | $10,66 | $10,26 | 695,08K |
| 2026-09-30 | $10,33 | -1,71 % | $10,61 | $10,65 | $10,29 | 801,10K |
| 2026-09-29 | $10,51 | -1,41 % | $10,57 | $10,65 | $10,35 | 969,90K |
| 2026-09-28 | $10,66 | +0,28 % | $10,60 | $10,79 | $10,48 | 864,60K |
| 2026-09-25 | $10,63 | -0,37 % | $10,65 | $10,65 | $10,48 | 1,32M |
| 2026-09-24 | $10,67 | -0,37 % | $10,77 | $10,79 | $10,56 | 1,74M |
| 2026-09-23 | $10,71 | +2,00 % | $10,59 | $10,82 | $10,52 | 2,09M |
| 2026-09-22 | $10,50 | -0,94 % | $10,68 | $10,73 | $10,44 | 837,40K |
| 2026-09-21 | $10,60 | -0,56 % | $10,66 | $10,66 | $10,53 | 727,90K |
| 2026-09-18 | $10,66 | -0,74 % | $10,71 | $10,80 | $10,58 | 1,43M |
| 2026-09-17 | $10,74 | -2,27 % | $11,10 | $11,14 | $10,74 | 1,07M |
| 2026-09-16 | $10,99 | +0,64 % | $10,91 | $11,07 | $10,90 | 518,30K |
| 2026-09-15 | $10,92 | -0,09 % | $10,93 | $10,96 | $10,78 | 1,36M |
| 2026-09-14 | $10,93 | -0,46 % | $11,09 | $11,22 | $10,90 | 2,75M |
| 2026-09-11 | $10,98 | -0,99 % | $11,18 | $11,19 | $10,94 | 986,20K |
| 2026-09-10 | $11,09 | -0,81 % | $11,28 | $11,28 | $11,02 | 845,80K |
| 2026-09-09 | $11,18 | -2,44 % | $11,39 | $11,46 | $11,03 | 1,95M |
| 2026-09-08 | $11,46 | -1,55 % | $11,62 | $11,68 | $11,39 | 1,01M |
| 2026-09-04 | $11,64 | +1,22 % | $11,47 | $11,73 | $11,41 | 1,10M |
| 2026-09-03 | $11,50 | -0,78 % | $11,65 | $11,68 | $11,36 | 1,63M |
| 2026-09-02 | $11,59 | -0,69 % | $11,74 | $11,94 | $11,59 | 850,60K |
| 2026-09-01 | $11,67 | +0,26 % | $11,69 | $11,87 | $11,60 | 1,29M |
| 2026-08-31 | $11,64 | -2,02 % | $11,78 | $11,90 | $11,64 | 1,01M |
| 2026-08-28 | $11,88 | -0,92 % | $12,05 | $12,15 | $11,88 | 783,80K |
| 2026-08-27 | $11,99 | -1,32 % | $12,41 | $12,45 | $11,98 | 1,56M |
| 2026-08-26 | $12,15 | +2,19 % | $11,95 | $12,28 | $11,86 | 1,95M |
| 2026-08-25 | $11,89 | -1,74 % | $12,01 | $12,07 | $11,73 | 1,36M |
| 2026-08-24 | $12,10 | +2,46 % | $12,18 | $12,56 | $12,06 | 2,76M |
| 2026-08-21 | $11,81 | +1,72 % | $11,71 | $11,99 | $11,64 | 1,57M |
| 2026-08-20 | $11,61 | -2,76 % | $11,84 | $11,93 | $11,60 | 1,06M |
| 2026-08-19 | $11,94 | +4,55 % | $11,59 | $12,10 | $11,50 | 6,53M |
| 2026-08-18 | $11,42 | +0,35 % | $11,48 | $11,62 | $11,35 | 2,33M |
| 2026-08-17 | $11,38 | -2,98 % | $11,60 | $11,65 | $11,35 | 2,68M |
| 2026-08-14 | $11,73 | -2,57 % | $12,01 | $12,01 | $11,50 | 1,41M |
| 2026-08-13 | $12,04 | +5,61 % | $10,93 | $12,12 | $10,93 | 3,87M |
| 2026-08-12 | $11,40 | +0,26 % | $11,22 | $11,66 | $11,15 | 3,93M |
| 2026-08-11 | $11,37 | -2,40 % | $11,50 | $11,65 | $11,35 | 1,65M |
| 2026-08-10 | $11,65 | -2,84 % | $11,95 | $11,95 | $11,62 | 1,11M |
| 2026-08-07 | $11,99 | +1,78 % | $11,75 | $12,00 | $11,70 | 745,60K |
| 2026-08-06 | $11,78 | -0,25 % | $11,91 | $11,91 | $11,64 | 689,00K |
| 2026-08-05 | $11,81 | -0,84 % | $12,08 | $12,09 | $11,75 | 771,60K |
| 2026-08-04 | $11,91 | -1,16 % | $11,91 | $12,00 | $11,87 | 1,05M |
| 2026-08-03 | $12,05 | +1,26 % | $12,09 | $12,20 | $11,98 | 889,20K |
| 2026-07-31 | $11,90 | -4,11 % | $12,32 | $12,34 | $11,90 | 1,16M |
| 2026-07-30 | $12,41 | -2,21 % | $12,54 | $12,55 | $12,26 | 1,21M |
| 2026-07-29 | $12,69 | +4,10 % | $12,14 | $12,79 | $11,98 | 2,60M |
| 2026-07-28 | $12,19 | +2,27 % | $12,07 | $12,36 | $12,01 | 2,51M |
| 2026-07-27 | $11,92 | +1,71 % | $11,72 | $12,01 | $11,69 | 749,50K |
| 2026-07-24 | $11,72 | +0,60 % | $11,69 | $11,84 | $11,65 | 1,10M |
| 2026-07-23 | $11,65 | -1,69 % | $11,75 | $11,77 | $11,54 | 954,20K |
| 2026-07-22 | $11,85 | +0,25 % | $12,04 | $12,21 | $11,85 | 1,58M |
| 2026-07-21 | $11,82 | -0,25 % | $11,95 | $12,15 | $11,69 | 2,51M |
| 2026-07-20 | $11,85 | +2,95 % | $11,51 | $11,91 | $11,45 | 1,64M |
| 2026-07-17 | $11,51 | -2,13 % | $11,79 | $11,87 | $11,51 | 1,35M |
| 2026-07-16 | $11,76 | +2,08 % | $11,69 | $11,86 | $11,62 | 940,90K |
| 2026-07-15 | $11,52 | +0,17 % | $11,44 | $11,74 | $11,44 | 948,20K |
| 2026-07-14 | $11,50 | +0,17 % | $11,50 | $11,52 | $11,40 | 1,57M |
| 2026-07-13 | $11,48 | -0,43 % | $11,62 | $11,73 | $11,04 | 1,32M |
| 2026-07-10 | $11,53 | +1,23 % | $11,42 | $11,62 | $11,38 | 849,70K |
| 2026-07-09 | $11,39 | +0,53 % | $11,20 | $11,46 | $11,14 | 1,24M |
| 2026-07-08 | $11,33 | -0,70 % | $11,46 | $11,48 | $11,25 | 731,30K |
| 2026-07-07 | $11,41 | -0,17 % | $11,60 | $11,62 | $11,27 | 1,60M |
| 2026-07-06 | $11,43 | +0,09 % | $11,35 | $11,56 | $11,27 | 1,73M |
| 2026-07-02 | $11,42 | +1,51 % | $11,33 | $11,51 | $11,25 | 1,70M |
| 2026-07-01 | $11,25 | +2,74 % | $11,08 | $11,39 | $11,01 | 1,25M |
| 2026-06-30 | $10,95 | -2,23 % | $11,24 | $11,24 | $10,92 | 1,67M |
| 2026-06-29 | $11,20 | +0,72 % | $11,00 | $11,27 | $10,96 | 1,43M |
| 2026-06-26 | $11,12 | +5,30 % | $10,67 | $11,18 | $10,63 | 3,56M |
| 2026-06-25 | $10,56 | -0,85 % | $10,62 | $10,71 | $10,50 | 684,30K |
| 2026-06-24 | $10,65 | +4,31 % | $10,26 | $10,87 | $10,21 | 1,83M |
| 2026-06-23 | $10,21 | +3,34 % | $10,01 | $10,23 | $9,97 | 1,25M |
| 2026-06-22 | $9,88 | -1,40 % | $10,02 | $10,11 | $9,83 | 1,29M |
| 2026-06-18 | $10,02 | -0,20 % | $9,96 | $10,18 | $9,94 | 1,34M |
| 2026-06-17 | $10,04 | -1,67 % | $10,19 | $10,30 | $9,93 | 1,04M |
| 2026-06-16 | $10,21 | -1,07 % | $10,35 | $10,39 | $10,16 | 1,04M |
| 2026-06-15 | $10,32 | -1,05 % | $10,40 | $10,55 | $10,29 | 1,31M |
| 2026-06-12 | $10,43 | +0,58 % | $10,42 | $10,55 | $10,42 | 941,80K |
| 2026-06-11 | $10,37 | +0,58 % | $10,31 | $10,43 | $10,24 | 858,40K |
| 2026-06-10 | $10,31 | +0,78 % | $10,31 | $10,42 | $10,25 | 856,70K |
| 2026-06-09 | $10,23 | +3,02 % | $9,94 | $10,28 | $9,94 | 937,40K |
| 2026-06-08 | $9,93 | +0,20 % | $9,87 | $10,08 | $9,85 | 887,20K |
| 2026-06-05 | $9,91 | +1,75 % | $9,82 | $9,99 | $9,78 | 886,00K |
| 2026-06-04 | $9,74 | -0,20 % | $9,88 | $9,97 | $9,70 | 1,04M |
| 2026-06-03 | $9,76 | -3,17 % | $10,00 | $10,10 | $9,74 | 985,80K |
| 2026-06-02 | $10,08 | -1,27 % | $10,23 | $10,23 | $10,01 | 1,27M |
| 2026-06-01 | $10,21 | +0,69 % | $10,15 | $10,27 | $10,10 | 1,01M |
| 2026-05-29 | $10,14 | +0,10 % | $10,11 | $10,35 | $10,10 | 1,07M |
| 2026-05-28 | $10,13 | +0,30 % | $10,10 | $10,32 | $10,08 | 2,96M |
| 2026-05-27 | $10,10 | -1,08 % | $10,28 | $10,29 | $10,07 | 1,69M |
| 2026-05-26 | $10,21 | -0,58 % | $10,30 | $10,38 | $10,19 | 1,11M |