Natural Grocers by Vitamin Cottage Inc.
[WKN: A1J0X2 | ISIN: US63888U1088]
Aktienkurse
26,550$ 2,31%
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
11.10.2024 26,04 26,68 26,04 26,67 2,77% 46.183,00
10.10.2024 26,07 26,39 25,63 25,95 -1,82% 53.870,00
09.10.2024 26,41 26,67 26,13 26,43 0,69% 59.218,00
08.10.2024 25,74 26,33 25,54 26,25 2,74% 69.523,00
07.10.2024 25,89 25,93 25,12 25,55 -1,88% 84.144,00
04.10.2024 26,28 26,64 25,90 26,04 1,76% 77.460,00
03.10.2024 26,09 26,52 24,99 25,59 -3,47% 152.074,00
02.10.2024 28,75 28,81 25,90 26,51 -9,95% 197.809,00
01.10.2024 29,60 29,76 28,82 29,44 -0,84% 174.080,00
30.09.2024 28,13 29,75 27,98 29,69 6,30% 213.442,00
27.09.2024 28,23 28,47 27,63 27,93 1,27% 68.292,00
26.09.2024 28,43 28,84 27,58 27,58 -2,20% 65.035,00
25.09.2024 27,54 28,30 27,31 28,20 1,59% 97.360,00
24.09.2024 28,60 28,95 27,76 27,76 -3,17% 76.410,00
23.09.2024 28,31 28,72 27,99 28,67 1,27% 110.558,00
20.09.2024 28,99 29,10 28,31 28,31 -3,21% 228.629,00
19.09.2024 29,81 29,90 28,96 29,25 -0,14% 92.738,00
18.09.2024 29,52 30,32 29,07 29,29 -0,14% 166.266,00
17.09.2024 29,71 29,74 28,93 29,33 0,10% 63.829,00
16.09.2024 28,78 29,49 28,77 29,30 2,34% 58.999,00
13.09.2024 28,06 29,36 28,06 28,63 2,51% 88.899,00
12.09.2024 27,52 28,12 27,36 27,93 2,42% 60.663,00
11.09.2024 26,90 27,27 26,42 27,27 1,38% 58.925,00
10.09.2024 26,33 26,94 26,06 26,90 2,20% 55.156,00
09.09.2024 26,55 26,89 26,20 26,32 -0,27% 64.934,00
06.09.2024 27,47 27,72 26,11 26,39 -3,93% 69.177,00
05.09.2024 26,36 28,31 26,31 27,47 4,41% 190.869,00
04.09.2024 25,94 26,53 25,69 26,31 0,73% 43.520,00
03.09.2024 26,78 26,78 25,89 26,12 -1,88% 66.533,00
30.08.2024 26,10 26,64 26,03 26,62 2,35% 39.102,00
29.08.2024 25,93 26,02 25,21 26,01 0,77% 83.058,00
28.08.2024 25,57 25,98 24,87 25,81 0,82% 63.893,00
27.08.2024 25,08 25,81 24,96 25,60 1,95% 51.126,00
26.08.2024 25,43 25,53 24,88 25,11 -0,48% 49.850,00
23.08.2024 24,96 25,28 24,55 25,23 2,73% 86.178,00
22.08.2024 24,76 24,84 24,42 24,56 -0,57% 68.712,00
21.08.2024 24,99 24,99 24,24 24,70 0,08% 55.031,00
20.08.2024 24,88 24,89 24,46 24,68 -0,44% 64.836,00
19.08.2024 24,48 24,94 24,45 24,79 1,22% 83.369,00
16.08.2024 24,03 24,58 23,93 24,49 1,91% 89.579,00
15.08.2024 24,01 24,27 23,70 24,03 2,56% 47.408,00
14.08.2024 23,48 23,66 23,05 23,43 -0,21% 58.591,00
13.08.2024 23,05 23,49 22,69 23,48 3,03% 76.867,00
12.08.2024 24,76 24,76 22,52 22,79 -8,10% 116.090,00
09.08.2024 24,51 25,63 23,81 24,80 3,81% 266.919,00
08.08.2024 23,78 24,08 23,58 23,89 2,09% 59.256,00
07.08.2024 24,03 24,05 23,13 23,40 -0,93% 59.407,00
06.08.2024 23,55 23,92 23,24 23,62 1,46% 78.664,00
05.08.2024 23,55 23,68 22,14 23,28 -6,17% 106.631,00
02.08.2024 25,12 25,59 24,39 24,81 -3,95% 89.773,00
01.08.2024 27,36 27,36 25,33 25,83 -5,32% 125.282,00
31.07.2024 26,44 27,60 25,85 27,28 3,77% 78.357,00
30.07.2024 25,76 26,55 25,70 26,29 4,62% 130.865,00
29.07.2024 26,16 26,16 25,05 25,13 -3,61% 84.074,00
26.07.2024 25,24 26,14 25,14 26,07 4,70% 92.179,00
25.07.2024 24,17 25,20 24,17 24,90 2,98% 63.762,00
24.07.2024 24,41 24,68 24,17 24,18 -1,14% 91.516,00
23.07.2024 24,44 25,07 24,36 24,46 -0,20% 104.666,00
22.07.2024 24,29 24,62 23,79 24,51 0,91% 42.495,00
19.07.2024 24,44 24,71 24,18 24,29 -0,57% 38.272,00
18.07.2024 24,66 25,10 24,17 24,43 -1,29% 79.581,00
17.07.2024 24,66 25,07 24,50 24,75 -0,36% 68.964,00
16.07.2024 23,69 24,87 23,69 24,84 6,15% 64.291,00
15.07.2024 23,37 23,82 23,30 23,40 0,65% 72.800,00
12.07.2024 23,91 24,07 23,21 23,25 -1,48% 60.051,00
11.07.2024 22,99 24,21 22,98 23,60 4,24% 153.633,00
10.07.2024 22,42 22,70 22,30 22,64 1,39% 38.106,00
09.07.2024 22,30 22,59 22,13 22,33 0,31% 63.450,00
08.07.2024 21,97 22,96 21,97 22,26 2,06% 111.920,00
05.07.2024 21,66 21,83 21,43 21,81 0,23% 65.245,00
03.07.2024 21,66 21,84 21,41 21,76 0,46% 26.880,00
02.07.2024 21,40 21,84 21,28 21,66 1,79% 48.516,00
01.07.2024 21,37 21,52 20,91 21,28 0,38% 47.792,00
28.06.2024 21,10 21,48 20,27 21,20 0,19% 420.623,00
27.06.2024 21,71 21,71 21,03 21,16 -1,86% 52.016,00
26.06.2024 21,62 21,82 21,14 21,56 -0,14% 67.043,00
25.06.2024 21,00 21,63 20,99 21,59 3,15% 66.896,00
24.06.2024 20,61 21,24 20,53 20,93 2,50% 94.571,00
21.06.2024 20,61 20,79 20,42 20,42 -0,39% 61.048,00
20.06.2024 21,11 21,28 20,47 20,50 -2,33% 40.256,00
18.06.2024 20,78 21,05 20,70 20,99 0,67% 46.842,00
17.06.2024 20,33 21,00 20,00 20,85 1,66% 50.760,00
14.06.2024 20,43 20,74 20,33 20,51 -0,63% 41.114,00
13.06.2024 20,74 20,80 20,49 20,64 -0,86% 24.195,00
12.06.2024 21,32 21,32 20,69 20,82 -0,81% 70.040,00
11.06.2024 20,76 21,00 20,52 20,99 0,53% 38.298,00
10.06.2024 20,71 21,02 20,46 20,88 0,10% 43.385,00
07.06.2024 21,16 21,21 20,68 20,86 -2,07% 33.972,00
06.06.2024 21,42 21,55 21,03 21,30 -0,56% 33.358,00
05.06.2024 21,78 21,78 21,15 21,42 -0,79% 61.696,00
04.06.2024 21,90 21,91 21,54 21,59 -1,42% 65.369,00
03.06.2024 21,60 21,95 21,44 21,90 1,48% 109.751,00
31.05.2024 21,36 21,63 21,22 21,58 1,84% 62.551,00
30.05.2024 21,08 21,57 21,05 21,19 1,15% 71.348,00
29.05.2024 20,86 21,17 20,74 20,95 -0,19% 44.093,00
28.05.2024 21,13 21,16 20,65 20,99 -0,14% 69.071,00
24.05.2024 20,86 21,07 20,78 21,02 1,15% 43.526,00
23.05.2024 21,07 21,07 20,40 20,78 -1,33% 65.929,00
22.05.2024 20,87 21,12 20,76 21,06 0,77% 40.753,00
21.05.2024 20,89 21,23 20,69 20,90 -0,19% 46.318,00