32,577$
2,22%
Echtzeit-Aktienkurs Natural Grocers BY Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers BY Vitamin Cottage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 32,09 | 32,89 | 31,91 | 32,60 | 2,29% | 119.746,00 |
| 01.07.2026 | 31,00 | 32,53 | 30,63 | 31,87 | 2,74% | 134.216,00 |
| 30.06.2026 | 31,11 | 31,64 | 30,88 | 31,02 | -1,40% | 133.743,00 |
| 29.06.2026 | 32,21 | 32,22 | 31,46 | 31,46 | -2,02% | 92.476,00 |
| 26.06.2026 | 31,95 | 32,97 | 31,21 | 32,11 | 1,90% | 470.978,00 |
| 25.06.2026 | 32,54 | 32,89 | 31,40 | 31,51 | -3,61% | 125.760,00 |
| 24.06.2026 | 32,50 | 32,79 | 31,96 | 32,69 | 1,62% | 124.912,00 |
| 23.06.2026 | 30,97 | 32,31 | 30,97 | 32,17 | 6,35% | 127.360,00 |
| 22.06.2026 | 30,11 | 30,77 | 29,90 | 30,25 | 0,64% | 91.759,00 |
| 19.06.2026 | 30,04 | 30,10 | 30,03 | 30,06 | -0,17% | - |
| 18.06.2026 | 30,36 | 30,98 | 29,95 | 30,11 | -1,99% | 121.360,00 |
| 17.06.2026 | 30,55 | 31,19 | 30,26 | 30,72 | 0,52% | 105.085,00 |
| 16.06.2026 | 30,97 | 31,11 | 30,44 | 30,56 | -0,29% | 123.015,00 |
| 15.06.2026 | 31,35 | 31,88 | 30,59 | 30,65 | -2,94% | 95.528,00 |
| 12.06.2026 | 31,54 | 31,92 | 31,37 | 31,58 | 0,73% | 56.389,00 |
| 11.06.2026 | 31,38 | 31,94 | 31,21 | 31,35 | -0,32% | 125.086,00 |
| 10.06.2026 | 30,97 | 31,60 | 30,65 | 31,45 | 3,39% | 158.632,00 |
| 09.06.2026 | 30,08 | 30,71 | 29,42 | 30,42 | 1,06% | 195.630,00 |
| 08.06.2026 | 29,80 | 30,81 | 29,77 | 30,10 | 0,00% | 143.707,00 |
| 05.06.2026 | 29,45 | 30,46 | 28,78 | 30,10 | 3,44% | 100.392,00 |
| 04.06.2026 | 29,02 | 29,80 | 28,28 | 29,10 | 1,71% | 136.389,00 |
| 03.06.2026 | 28,85 | 29,41 | 28,33 | 28,61 | -1,68% | 173.079,00 |
| 02.06.2026 | 28,31 | 29,64 | 28,31 | 29,10 | 1,50% | 128.864,00 |
| 01.06.2026 | 29,40 | 30,30 | 28,53 | 28,67 | -2,35% | 164.592,00 |
| 29.05.2026 | 29,53 | 30,09 | 28,62 | 29,36 | -1,04% | 146.490,00 |
| 28.05.2026 | 29,86 | 30,20 | 29,24 | 29,67 | -0,40% | 118.070,00 |
| 27.05.2026 | 29,12 | 29,91 | 28,36 | 29,79 | 5,71% | 131.251,00 |
| 26.05.2026 | 28,60 | 29,15 | 27,59 | 28,18 | -2,02% | 104.613,00 |
| 22.05.2026 | 29,22 | 29,72 | 28,40 | 28,76 | -0,93% | 123.654,00 |
| 21.05.2026 | 28,96 | 29,39 | 27,97 | 29,03 | -1,09% | 116.695,00 |
| 20.05.2026 | 29,52 | 30,01 | 28,94 | 29,35 | -0,71% | 167.632,00 |
| 19.05.2026 | 29,12 | 30,45 | 29,00 | 29,56 | 1,48% | 154.709,00 |
| 18.05.2026 | 28,27 | 29,15 | 28,25 | 29,13 | 2,61% | 121.152,00 |
| 15.05.2026 | 29,19 | 29,46 | 28,38 | 28,39 | -1,63% | 126.670,00 |
| 14.05.2026 | 28,52 | 29,63 | 28,02 | 28,86 | 2,74% | 173.138,00 |
| 13.05.2026 | 26,86 | 28,15 | 26,86 | 28,09 | 3,92% | 186.973,00 |
| 12.05.2026 | 27,19 | 27,58 | 26,73 | 27,03 | 0,22% | 119.816,00 |
| 11.05.2026 | 26,47 | 28,06 | 26,40 | 26,97 | 2,12% | 154.121,00 |
| 08.05.2026 | 26,61 | 27,18 | 25,18 | 26,41 | -4,86% | 220.653,00 |
| 07.05.2026 | 27,00 | 28,01 | 27,00 | 27,76 | 2,40% | 159.088,00 |
| 06.05.2026 | 28,90 | 28,90 | 27,05 | 27,11 | -5,70% | 129.779,00 |
| 05.05.2026 | 28,75 | 29,03 | 28,50 | 28,75 | -0,14% | 124.932,00 |
| 04.05.2026 | 29,35 | 29,79 | 28,62 | 28,79 | -2,64% | 139.503,00 |
| 01.05.2026 | 29,32 | 29,89 | 29,23 | 29,57 | 2,11% | 123.984,00 |
| 30.04.2026 | 27,80 | 29,40 | 27,80 | 28,96 | 4,29% | 151.967,00 |
| 29.04.2026 | 27,37 | 27,79 | 27,05 | 27,77 | 1,09% | 89.177,00 |
| 28.04.2026 | 27,38 | 27,92 | 27,18 | 27,47 | 1,37% | 88.418,00 |
| 27.04.2026 | 27,38 | 27,97 | 27,02 | 27,10 | -1,06% | 96.341,00 |
| 24.04.2026 | 26,98 | 27,43 | 26,14 | 27,39 | 0,74% | 111.244,00 |
| 23.04.2026 | 27,53 | 27,88 | 27,14 | 27,19 | -1,27% | 74.901,00 |
| 22.04.2026 | 27,58 | 27,75 | 27,15 | 27,54 | 0,11% | 88.150,00 |
| 21.04.2026 | 27,98 | 28,42 | 27,48 | 27,51 | -1,11% | 111.177,00 |
| 20.04.2026 | 28,59 | 28,82 | 27,82 | 27,82 | -1,59% | 145.766,00 |
| 17.04.2026 | 27,49 | 28,46 | 27,06 | 28,27 | 3,14% | 116.965,00 |
| 16.04.2026 | 27,71 | 28,02 | 27,09 | 27,41 | 3,83% | 198.476,00 |
| 15.04.2026 | 26,42 | 27,04 | 26,38 | 26,40 | -0,38% | 104.445,00 |
| 14.04.2026 | 25,82 | 26,55 | 25,30 | 26,50 | 0,88% | 156.013,00 |
| 13.04.2026 | 26,44 | 26,52 | 26,05 | 26,27 | -0,72% | 98.438,00 |
| 10.04.2026 | 26,42 | 26,60 | 26,03 | 26,46 | -0,53% | 76.878,00 |
| 09.04.2026 | 26,23 | 26,79 | 26,17 | 26,60 | 0,83% | 81.342,00 |
| 08.04.2026 | 26,55 | 26,79 | 25,98 | 26,38 | -0,72% | 97.862,00 |
| 07.04.2026 | 26,60 | 27,14 | 26,53 | 26,57 | 0,72% | 121.868,00 |
| 06.04.2026 | 26,08 | 26,49 | 25,74 | 26,38 | 0,92% | 148.606,00 |
| 02.04.2026 | 25,77 | 26,25 | 25,44 | 26,14 | 0,73% | 96.530,00 |
| 01.04.2026 | 26,00 | 26,39 | 25,44 | 25,95 | 0,39% | 99.086,00 |
| 31.03.2026 | 26,48 | 26,78 | 25,39 | 25,85 | -2,16% | 127.305,00 |
| 30.03.2026 | 26,03 | 26,71 | 25,66 | 26,42 | 1,73% | 132.699,00 |
| 27.03.2026 | 25,58 | 26,28 | 25,50 | 25,97 | 1,25% | 115.072,00 |
| 26.03.2026 | 24,75 | 25,78 | 24,75 | 25,65 | 3,59% | 122.489,00 |
| 25.03.2026 | 25,00 | 25,02 | 24,23 | 24,76 | -0,48% | 115.167,00 |
| 24.03.2026 | 25,42 | 25,87 | 24,84 | 24,88 | -1,74% | 127.044,00 |
| 23.03.2026 | 25,59 | 25,71 | 24,82 | 25,32 | 0,00% | 197.027,00 |
| 20.03.2026 | 25,29 | 25,95 | 25,17 | 25,32 | -0,74% | 244.993,00 |
| 19.03.2026 | 25,43 | 25,80 | 25,10 | 25,51 | 1,23% | 119.821,00 |
| 18.03.2026 | 25,39 | 25,74 | 25,17 | 25,20 | -2,55% | 124.269,00 |
| 17.03.2026 | 25,56 | 26,12 | 25,56 | 25,86 | 1,17% | 169.148,00 |
| 16.03.2026 | 25,72 | 25,84 | 25,26 | 25,56 | -0,16% | 146.432,00 |
| 13.03.2026 | 25,37 | 25,64 | 24,98 | 25,60 | 2,48% | 126.946,00 |
| 12.03.2026 | 24,41 | 25,24 | 24,20 | 24,98 | 1,67% | 118.585,00 |
| 11.03.2026 | 24,96 | 24,99 | 24,36 | 24,57 | -0,20% | 128.540,00 |
| 10.03.2026 | 25,30 | 25,55 | 24,58 | 24,62 | -2,88% | 137.746,00 |
| 09.03.2026 | 25,54 | 25,54 | 24,65 | 25,35 | -2,31% | 120.813,00 |
| 06.03.2026 | 26,05 | 26,75 | 25,73 | 25,95 | -1,48% | 152.174,00 |
| 05.03.2026 | 26,11 | 26,47 | 25,71 | 26,34 | -0,38% | 145.191,00 |
| 04.03.2026 | 26,91 | 26,91 | 26,15 | 26,44 | -0,68% | 121.783,00 |
| 03.03.2026 | 26,48 | 26,91 | 25,95 | 26,62 | -0,82% | 123.365,00 |
| 02.03.2026 | 26,75 | 27,06 | 26,30 | 26,84 | -0,70% | 155.380,00 |
| 27.02.2026 | 26,85 | 27,29 | 26,48 | 27,03 | 0,15% | 140.165,00 |
| 26.02.2026 | 27,25 | 27,94 | 26,85 | 26,99 | 0,26% | 138.183,00 |
| 25.02.2026 | 26,21 | 27,07 | 25,86 | 26,92 | 2,71% | 186.704,00 |
| 24.02.2026 | 25,73 | 26,45 | 25,44 | 26,21 | 1,98% | 122.453,00 |
| 23.02.2026 | 25,00 | 26,06 | 24,61 | 25,70 | 2,35% | 138.683,00 |
| 20.02.2026 | 25,14 | 25,43 | 24,62 | 25,11 | -0,12% | 144.539,00 |
| 19.02.2026 | 24,96 | 25,43 | 24,83 | 25,14 | 0,04% | 134.767,00 |
| 18.02.2026 | 26,06 | 26,38 | 24,86 | 25,13 | -4,74% | 221.162,00 |
| 17.02.2026 | 26,97 | 27,35 | 25,66 | 26,38 | -1,71% | 252.085,00 |
| 13.02.2026 | 26,42 | 27,16 | 26,01 | 26,84 | 3,79% | 251.900,00 |
| 12.02.2026 | 24,88 | 26,25 | 24,75 | 25,86 | 4,57% | 182.317,00 |
| 11.02.2026 | 24,34 | 25,24 | 24,34 | 24,73 | 1,39% | 203.945,00 |
| 10.02.2026 | 25,50 | 25,85 | 24,34 | 24,39 | -4,91% | 247.092,00 |