Nomad Foods Ltd. NOMD
NYSE · Amerika Birleşik Devletleri · Dayanıksız Tüketim Malları
$10,35+0,02 (+%0,19)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,35 | +%0,19 | $10,25 | $10,35 | $10,26 | 138,57K |
| 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 |