45,199$
1,75%
Echtzeit-Aktienkurs Natural Grocers by Vitamin Cottage Inc.
Bid:
Ask:
Aktienkurse zur Natural Grocers by Vitamin Cottage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 44,68 | 45,61 | 44,17 | 45,27 | 1,91% | 175.744,00 |
| 05.06.2025 | 44,86 | 45,69 | 43,89 | 44,42 | -2,22% | 226.929,00 |
| 04.06.2025 | 46,39 | 46,39 | 45,12 | 45,43 | -1,84% | 166.482,00 |
| 03.06.2025 | 47,55 | 48,19 | 44,31 | 46,28 | -3,94% | 369.616,00 |
| 02.06.2025 | 48,68 | 49,17 | 46,99 | 48,18 | -1,33% | 164.237,00 |
| 30.05.2025 | 47,50 | 48,88 | 47,00 | 48,83 | 2,45% | 208.385,00 |
| 29.05.2025 | 48,12 | 48,47 | 46,84 | 47,66 | -1,28% | 174.126,00 |
| 28.05.2025 | 47,71 | 48,51 | 47,64 | 48,28 | 0,69% | 152.679,00 |
| 27.05.2025 | 49,90 | 50,35 | 44,68 | 47,95 | -3,95% | 341.277,00 |
| 23.05.2025 | 49,85 | 50,43 | 49,22 | 49,92 | -0,28% | 187.248,00 |
| 22.05.2025 | 50,70 | 51,33 | 50,06 | 50,06 | -0,97% | 231.006,00 |
| 21.05.2025 | 51,21 | 51,63 | 49,10 | 50,55 | -2,24% | 152.502,00 |
| 20.05.2025 | 51,29 | 52,00 | 50,61 | 51,71 | 0,96% | 127.626,00 |
| 19.05.2025 | 51,00 | 51,63 | 50,24 | 51,22 | -0,62% | 181.430,00 |
| 16.05.2025 | 51,55 | 52,67 | 51,16 | 51,54 | -0,23% | 159.310,00 |
| 15.05.2025 | 49,85 | 51,83 | 49,48 | 51,66 | 3,53% | 160.722,00 |
| 14.05.2025 | 50,05 | 51,08 | 48,87 | 49,90 | -0,34% | 227.503,00 |
| 13.05.2025 | 53,53 | 55,18 | 49,69 | 50,07 | -6,66% | 255.906,00 |
| 12.05.2025 | 61,22 | 61,22 | 53,04 | 53,64 | -10,21% | 407.359,00 |
| 09.05.2025 | 51,48 | 60,84 | 51,40 | 59,74 | 30,24% | 678.084,00 |
| 08.05.2025 | 49,64 | 50,14 | 45,67 | 45,87 | -7,01% | 329.237,00 |
| 07.05.2025 | 49,18 | 49,82 | 48,37 | 49,33 | 0,63% | 143.207,00 |
| 06.05.2025 | 48,87 | 50,31 | 48,37 | 49,02 | -1,49% | 177.170,00 |
| 05.05.2025 | 50,60 | 50,90 | 49,37 | 49,76 | -1,64% | 106.387,00 |
| 02.05.2025 | 50,79 | 52,69 | 50,40 | 50,59 | 0,28% | 172.016,00 |
| 01.05.2025 | 49,85 | 51,66 | 49,29 | 50,45 | 0,58% | 152.790,00 |
| 30.04.2025 | 49,24 | 50,64 | 48,28 | 50,16 | 1,05% | 187.790,00 |
| 29.04.2025 | 48,72 | 49,65 | 47,50 | 49,64 | 1,76% | 155.201,00 |
| 28.04.2025 | 48,70 | 49,78 | 47,59 | 48,78 | 0,41% | 169.727,00 |
| 25.04.2025 | 48,67 | 48,90 | 47,73 | 48,58 | 0,33% | 98.702,00 |
| 24.04.2025 | 47,58 | 48,85 | 47,02 | 48,42 | 0,92% | 134.943,00 |
| 23.04.2025 | 49,25 | 49,59 | 47,19 | 47,98 | -0,33% | 157.893,00 |
| 22.04.2025 | 47,07 | 48,49 | 46,57 | 48,14 | 3,73% | 141.141,00 |
| 21.04.2025 | 47,60 | 47,80 | 45,33 | 46,41 | -2,83% | 141.417,00 |
| 17.04.2025 | 47,69 | 48,00 | 46,40 | 47,76 | 0,10% | 128.264,00 |
| 16.04.2025 | 46,13 | 47,83 | 45,81 | 47,71 | 2,40% | 97.855,00 |
| 15.04.2025 | 47,14 | 48,12 | 46,21 | 46,59 | -0,51% | 126.864,00 |
| 14.04.2025 | 45,98 | 47,52 | 45,54 | 46,83 | 3,47% | 154.061,00 |
| 11.04.2025 | 46,49 | 46,49 | 44,34 | 45,26 | -2,83% | 259.783,00 |
| 10.04.2025 | 44,08 | 47,28 | 44,08 | 46,58 | 3,72% | 251.718,00 |
| 09.04.2025 | 43,09 | 46,63 | 41,75 | 44,91 | 3,77% | 261.429,00 |
| 08.04.2025 | 44,00 | 45,42 | 42,17 | 43,28 | 1,91% | 168.961,00 |
| 07.04.2025 | 38,85 | 43,12 | 38,66 | 42,47 | 3,31% | 169.339,00 |
| 04.04.2025 | 40,66 | 42,79 | 40,24 | 41,11 | -1,11% | 223.302,00 |
| 03.04.2025 | 38,43 | 42,43 | 38,43 | 41,57 | -0,93% | 149.462,00 |
| 02.04.2025 | 41,19 | 42,08 | 40,50 | 41,96 | 2,04% | 90.146,00 |
| 01.04.2025 | 39,78 | 41,56 | 39,53 | 41,12 | 2,29% | 156.818,00 |
| 31.03.2025 | 37,12 | 41,13 | 36,15 | 40,20 | 5,46% | 288.168,00 |
| 28.03.2025 | 38,00 | 38,17 | 37,27 | 38,12 | -0,10% | 79.861,00 |
| 27.03.2025 | 37,89 | 38,61 | 37,03 | 38,16 | 0,42% | 102.441,00 |
| 26.03.2025 | 38,72 | 38,84 | 37,29 | 38,00 | -1,63% | 120.807,00 |
| 25.03.2025 | 39,03 | 39,31 | 38,41 | 38,63 | -1,53% | 101.517,00 |
| 24.03.2025 | 38,68 | 39,61 | 38,06 | 39,23 | 3,92% | 92.015,00 |
| 21.03.2025 | 37,28 | 37,82 | 36,28 | 37,75 | 0,16% | 135.018,00 |
| 20.03.2025 | 37,47 | 38,79 | 37,47 | 37,69 | -1,34% | 89.021,00 |
| 19.03.2025 | 37,01 | 38,56 | 37,01 | 38,20 | 3,08% | 110.920,00 |
| 18.03.2025 | 37,51 | 37,66 | 36,75 | 37,06 | -2,09% | 91.306,00 |
| 17.03.2025 | 36,36 | 37,92 | 35,00 | 37,85 | 3,36% | 142.109,00 |
| 14.03.2025 | 37,08 | 37,31 | 36,48 | 36,62 | 0,33% | 102.208,00 |
| 13.03.2025 | 37,24 | 37,31 | 35,90 | 36,50 | -2,46% | 94.793,00 |
| 12.03.2025 | 37,54 | 37,97 | 37,08 | 37,42 | 0,32% | 104.114,00 |
| 11.03.2025 | 35,86 | 38,05 | 35,58 | 37,30 | 4,95% | 174.402,00 |
| 10.03.2025 | 36,89 | 36,89 | 35,00 | 35,54 | -4,18% | 191.383,00 |
| 07.03.2025 | 37,50 | 37,67 | 35,77 | 37,09 | -1,51% | 184.229,00 |
| 06.03.2025 | 38,28 | 39,24 | 37,55 | 37,66 | -3,78% | 176.601,00 |
| 05.03.2025 | 41,87 | 42,73 | 38,23 | 39,14 | -6,36% | 270.631,00 |
| 04.03.2025 | 41,37 | 42,26 | 40,47 | 41,80 | -0,76% | 291.373,00 |
| 03.03.2025 | 44,44 | 44,53 | 41,94 | 42,12 | -5,22% | 172.820,00 |
| 28.02.2025 | 44,40 | 45,24 | 43,86 | 44,44 | -0,07% | 284.363,00 |
| 27.02.2025 | 46,46 | 47,00 | 44,47 | 44,47 | -3,87% | 134.154,00 |
| 26.02.2025 | 42,58 | 46,45 | 42,29 | 46,26 | 9,80% | 274.493,00 |
| 25.02.2025 | 41,48 | 42,31 | 41,01 | 42,13 | 1,54% | 153.885,00 |
| 24.02.2025 | 42,94 | 42,94 | 41,35 | 41,49 | -3,04% | 144.516,00 |
| 21.02.2025 | 47,64 | 47,64 | 42,65 | 42,79 | -9,78% | 214.695,00 |
| 20.02.2025 | 48,69 | 48,81 | 46,59 | 47,43 | -3,70% | 120.511,00 |
| 19.02.2025 | 48,47 | 49,25 | 47,77 | 49,25 | 0,84% | 91.735,00 |
| 18.02.2025 | 49,05 | 49,50 | 47,67 | 48,84 | -0,39% | 184.800,00 |
| 17.02.2025 | 48,92 | 49,03 | 48,85 | 49,03 | 0,18% | - |
| 14.02.2025 | 50,00 | 50,50 | 48,54 | 48,94 | -1,75% | 145.181,00 |
| 13.02.2025 | 48,72 | 49,88 | 47,53 | 49,81 | 1,99% | 163.233,00 |
| 12.02.2025 | 46,61 | 49,03 | 46,61 | 48,84 | 1,54% | 168.905,00 |
| 11.02.2025 | 46,58 | 48,38 | 45,38 | 48,10 | 2,87% | 249.053,00 |
| 10.02.2025 | 50,21 | 50,55 | 46,22 | 46,76 | -5,61% | 262.502,00 |
| 07.02.2025 | 47,97 | 50,04 | 44,20 | 49,54 | -1,31% | 571.553,00 |
| 06.02.2025 | 48,76 | 50,91 | 47,86 | 50,20 | 3,89% | 430.265,00 |
| 05.02.2025 | 46,43 | 48,53 | 46,34 | 48,32 | 4,07% | 201.225,00 |
| 04.02.2025 | 44,04 | 46,44 | 44,04 | 46,43 | 5,05% | 117.620,00 |
| 03.02.2025 | 41,93 | 44,28 | 41,02 | 44,20 | 1,52% | 113.548,00 |
| 31.01.2025 | 44,08 | 44,50 | 43,42 | 43,54 | -1,23% | 88.260,00 |
| 30.01.2025 | 44,51 | 44,65 | 43,24 | 44,08 | 0,36% | 73.625,00 |
| 29.01.2025 | 42,45 | 44,45 | 42,20 | 43,92 | 4,47% | 120.587,00 |
| 28.01.2025 | 41,54 | 42,70 | 41,41 | 42,04 | 0,84% | 84.489,00 |
| 27.01.2025 | 41,13 | 42,60 | 41,09 | 41,69 | 0,46% | 97.012,00 |
| 24.01.2025 | 41,74 | 41,90 | 40,53 | 41,50 | -0,10% | 90.740,00 |
| 23.01.2025 | 40,67 | 41,69 | 40,38 | 41,54 | 2,19% | 93.446,00 |
| 22.01.2025 | 41,14 | 41,72 | 40,29 | 40,65 | -0,97% | 88.661,00 |
| 21.01.2025 | 40,98 | 42,79 | 40,73 | 41,05 | 1,79% | 120.508,00 |
| 17.01.2025 | 40,30 | 40,46 | 39,79 | 40,33 | 0,93% | 75.645,00 |
| 16.01.2025 | 40,08 | 40,53 | 39,11 | 39,96 | -1,04% | 94.112,00 |
| 15.01.2025 | 40,01 | 40,70 | 39,21 | 40,38 | 3,59% | 109.733,00 |