36,022$
-0,08%
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 |
|---|---|---|---|---|---|---|
| 15.09.2025 | 37,56 | 37,56 | 35,76 | 36,05 | -3,64% | 411.722,00 |
| 12.09.2025 | 37,84 | 38,15 | 37,35 | 37,41 | -1,53% | 232.969,00 |
| 11.09.2025 | 36,41 | 38,06 | 36,25 | 37,99 | 4,66% | 271.155,00 |
| 10.09.2025 | 36,30 | 37,08 | 36,13 | 36,30 | 0,00% | 487.608,00 |
| 09.09.2025 | 37,82 | 38,01 | 35,86 | 36,30 | -5,07% | 323.661,00 |
| 08.09.2025 | 38,42 | 38,75 | 38,03 | 38,24 | -1,47% | 185.157,00 |
| 05.09.2025 | 39,29 | 39,51 | 37,93 | 38,81 | -1,12% | 205.726,00 |
| 04.09.2025 | 39,02 | 39,98 | 38,68 | 39,25 | 0,80% | 230.111,00 |
| 03.09.2025 | 38,45 | 39,07 | 37,99 | 38,94 | 1,09% | 280.063,00 |
| 02.09.2025 | 38,07 | 38,67 | 37,83 | 38,52 | 0,18% | 166.192,00 |
| 29.08.2025 | 38,85 | 39,24 | 37,94 | 38,45 | -0,26% | 184.420,00 |
| 28.08.2025 | 39,65 | 39,89 | 38,41 | 38,55 | -3,14% | 277.409,00 |
| 27.08.2025 | 41,10 | 41,40 | 39,48 | 39,80 | -3,12% | 259.467,00 |
| 26.08.2025 | 41,14 | 41,33 | 40,34 | 41,08 | 0,98% | 174.546,00 |
| 25.08.2025 | 40,37 | 41,07 | 39,74 | 40,68 | 0,37% | 207.960,00 |
| 22.08.2025 | 39,82 | 41,58 | 39,80 | 40,53 | 1,89% | 242.502,00 |
| 21.08.2025 | 40,30 | 40,40 | 39,33 | 39,78 | -1,87% | 246.571,00 |
| 20.08.2025 | 40,75 | 41,32 | 40,16 | 40,54 | -0,39% | 168.307,00 |
| 19.08.2025 | 39,26 | 40,75 | 38,84 | 40,70 | 2,62% | 253.566,00 |
| 18.08.2025 | 39,04 | 39,67 | 38,73 | 39,66 | 2,19% | 185.393,00 |
| 15.08.2025 | 38,98 | 38,98 | 37,92 | 38,81 | 0,05% | 413.359,00 |
| 14.08.2025 | 39,35 | 39,70 | 38,03 | 38,79 | -1,97% | 271.012,00 |
| 13.08.2025 | 40,46 | 40,51 | 39,12 | 39,57 | -2,20% | 244.502,00 |
| 12.08.2025 | 39,53 | 40,62 | 39,28 | 40,46 | 2,53% | 243.555,00 |
| 11.08.2025 | 40,22 | 40,28 | 38,99 | 39,46 | -0,10% | 248.974,00 |
| 08.08.2025 | 39,02 | 45,98 | 38,60 | 39,50 | 6,70% | 704.932,00 |
| 07.08.2025 | 38,20 | 38,48 | 36,60 | 37,02 | -4,04% | 318.476,00 |
| 06.08.2025 | 36,20 | 38,76 | 36,03 | 38,58 | 7,56% | 314.502,00 |
| 05.08.2025 | 37,92 | 38,54 | 35,71 | 35,87 | -3,94% | 302.694,00 |
| 04.08.2025 | 38,21 | 39,33 | 37,27 | 37,34 | -2,43% | 214.042,00 |
| 01.08.2025 | 38,22 | 38,90 | 37,65 | 38,27 | 1,00% | 207.739,00 |
| 31.07.2025 | 37,50 | 38,22 | 37,03 | 37,89 | 0,56% | 202.025,00 |
| 30.07.2025 | 37,37 | 38,25 | 36,94 | 37,68 | 1,95% | 221.360,00 |
| 29.07.2025 | 37,52 | 38,70 | 36,84 | 36,96 | -1,78% | 311.301,00 |
| 28.07.2025 | 39,88 | 39,93 | 37,34 | 37,63 | -5,88% | 310.028,00 |
| 25.07.2025 | 39,77 | 40,36 | 39,50 | 39,98 | 0,48% | 163.194,00 |
| 24.07.2025 | 39,74 | 40,95 | 39,72 | 39,79 | -0,50% | 242.352,00 |
| 23.07.2025 | 40,18 | 40,50 | 39,52 | 39,99 | -0,22% | 216.887,00 |
| 22.07.2025 | 39,63 | 40,98 | 39,54 | 40,08 | 1,24% | 238.017,00 |
| 21.07.2025 | 40,25 | 40,28 | 39,46 | 39,59 | 0,41% | 144.660,00 |
| 18.07.2025 | 39,90 | 39,91 | 39,26 | 39,43 | -1,15% | 123.766,00 |
| 17.07.2025 | 39,69 | 40,60 | 39,51 | 39,89 | 0,78% | 146.363,00 |
| 16.07.2025 | 39,47 | 40,02 | 39,10 | 39,58 | 1,23% | 140.712,00 |
| 15.07.2025 | 39,82 | 39,88 | 38,86 | 39,10 | -2,81% | 162.121,00 |
| 14.07.2025 | 38,87 | 40,24 | 38,87 | 40,23 | 2,94% | 169.054,00 |
| 11.07.2025 | 39,10 | 40,22 | 38,84 | 39,08 | 0,00% | 180.233,00 |
| 10.07.2025 | 38,35 | 39,19 | 37,83 | 39,08 | 0,83% | 286.144,00 |
| 09.07.2025 | 38,00 | 38,87 | 37,57 | 38,76 | 1,95% | 183.741,00 |
| 08.07.2025 | 39,53 | 39,61 | 37,80 | 38,02 | -3,50% | 213.602,00 |
| 07.07.2025 | 40,00 | 40,07 | 38,97 | 39,40 | -1,72% | 309.209,00 |
| 03.07.2025 | 39,64 | 40,55 | 39,32 | 40,09 | 1,19% | 136.791,00 |
| 02.07.2025 | 39,50 | 40,29 | 39,10 | 39,62 | -0,53% | 198.579,00 |
| 01.07.2025 | 39,40 | 40,61 | 38,55 | 39,83 | 1,48% | 295.803,00 |
| 30.06.2025 | 39,28 | 39,49 | 37,83 | 39,25 | 0,08% | 311.509,00 |
| 27.06.2025 | 37,36 | 39,46 | 36,00 | 39,22 | 5,63% | 1.093.667,00 |
| 26.06.2025 | 37,57 | 37,71 | 35,87 | 37,13 | -0,56% | 426.026,00 |
| 25.06.2025 | 42,46 | 42,54 | 37,11 | 37,34 | -12,14% | 398.029,00 |
| 24.06.2025 | 44,50 | 44,50 | 41,82 | 42,50 | -3,47% | 368.728,00 |
| 23.06.2025 | 41,44 | 44,34 | 41,31 | 44,03 | 6,66% | 294.329,00 |
| 20.06.2025 | 40,84 | 41,70 | 40,53 | 41,28 | 1,88% | 800.988,00 |
| 18.06.2025 | 41,25 | 41,59 | 40,43 | 40,52 | -1,46% | 167.391,00 |
| 17.06.2025 | 40,08 | 42,20 | 40,08 | 41,12 | 1,33% | 158.962,00 |
| 16.06.2025 | 42,08 | 42,23 | 40,01 | 40,58 | -2,31% | 177.692,00 |
| 13.06.2025 | 41,12 | 42,48 | 40,89 | 41,54 | -0,36% | 186.931,00 |
| 12.06.2025 | 43,77 | 43,94 | 41,09 | 41,69 | -4,31% | 189.742,00 |
| 11.06.2025 | 44,18 | 44,78 | 43,45 | 43,57 | -1,38% | 248.744,00 |
| 10.06.2025 | 44,58 | 44,68 | 43,79 | 44,18 | 0,07% | 139.020,00 |
| 09.06.2025 | 45,17 | 45,26 | 42,85 | 44,15 | -2,47% | 186.768,00 |
| 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 |