26,400€
-3,65%
Echtzeit-Aktienkurs Natural Grocers BY Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers BY Vitamin Cottage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 27,20 | 27,60 | 26,10 | 26,40 | -3,65% | 1.300,00 |
| 16.10.2026 | 27,00 | 28,00 | 27,00 | 27,40 | 0,00% | - |
| 15.10.2026 | 27,40 | 27,50 | 27,20 | 27,40 | -1,44% | - |
| 14.10.2026 | 27,00 | 27,90 | 26,80 | 27,80 | 2,96% | 57,00 |
| 13.10.2026 | 26,80 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 12.10.2026 | 26,40 | 27,20 | 26,20 | 26,80 | 1,52% | - |
| 09.10.2026 | 26,80 | 27,00 | 26,20 | 26,40 | -0,75% | 1.200,00 |
| 08.10.2026 | 26,80 | 27,40 | 26,40 | 26,60 | -0,75% | - |
| 07.10.2026 | 26,40 | 27,20 | 26,40 | 26,80 | 1,52% | - |
| 06.10.2026 | 27,00 | 27,20 | 26,20 | 26,40 | -1,49% | 24,00 |
| 05.10.2026 | 27,30 | 27,60 | 26,60 | 26,80 | -0,74% | - |
| 02.10.2026 | 27,00 | 27,80 | 26,80 | 27,00 | 0,00% | - |
| 01.10.2026 | 27,00 | 27,70 | 26,80 | 27,00 | 0,75% | 222,00 |
| 30.09.2026 | 26,90 | 27,30 | 26,60 | 26,80 | -0,74% | - |
| 29.09.2026 | 27,00 | 27,40 | 26,60 | 27,00 | 0,00% | - |
| 28.09.2026 | 26,20 | 27,20 | 26,00 | 27,00 | 3,85% | - |
| 25.09.2026 | 26,20 | 26,60 | 25,80 | 26,00 | -0,76% | - |
| 24.09.2026 | 26,00 | 26,70 | 25,70 | 26,20 | -0,38% | - |
| 23.09.2026 | 26,40 | 26,70 | 25,90 | 26,30 | 1,15% | - |
| 22.09.2026 | 27,00 | 27,40 | 26,00 | 26,00 | -3,35% | 100,00 |
| 21.09.2026 | 27,00 | 27,40 | 26,20 | 26,90 | -0,74% | 4.081,00 |
| 18.09.2026 | 25,40 | 27,60 | 25,20 | 27,10 | 6,69% | 6.400,00 |
| 17.09.2026 | 25,40 | 25,90 | 24,90 | 25,40 | -0,39% | - |
| 16.09.2026 | 25,10 | 25,70 | 24,30 | 25,50 | 2,00% | - |
| 15.09.2026 | 25,40 | 26,00 | 24,80 | 25,00 | -1,57% | - |
| 14.09.2026 | 24,80 | 25,80 | 24,60 | 25,40 | 3,25% | 13,00 |
| 11.09.2026 | 24,00 | 25,00 | 23,80 | 24,60 | 2,50% | - |
| 10.09.2026 | 23,40 | 24,20 | 23,40 | 24,00 | 1,69% | - |
| 09.09.2026 | 23,40 | 23,80 | 22,80 | 23,60 | 0,85% | - |
| 08.09.2026 | 24,10 | 24,10 | 23,10 | 23,40 | -2,90% | - |
| 07.09.2026 | 24,10 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 04.09.2026 | 23,40 | 24,10 | 23,20 | 24,10 | 2,12% | - |
| 03.09.2026 | 23,40 | 23,60 | 23,10 | 23,60 | 1,72% | - |
| 02.09.2026 | 23,70 | 24,00 | 23,20 | 23,20 | -1,69% | - |
| 01.09.2026 | 23,80 | 24,30 | 23,40 | 23,60 | 0,00% | - |
| 31.08.2026 | 23,60 | 24,30 | 23,60 | 23,60 | -0,84% | 11,00 |
| 28.08.2026 | 23,50 | 24,30 | 23,20 | 23,80 | 1,71% | - |
| 27.08.2026 | 24,00 | 24,20 | 23,20 | 23,40 | -2,50% | - |
| 26.08.2026 | 24,00 | 24,60 | 23,80 | 24,00 | -0,83% | - |
| 25.08.2026 | 24,20 | 24,30 | 23,60 | 24,20 | 0,83% | - |
| 24.08.2026 | 23,60 | 24,90 | 23,40 | 24,00 | 1,69% | - |
| 21.08.2026 | 23,20 | 23,90 | 23,20 | 23,60 | 0,85% | - |
| 20.08.2026 | 23,20 | 23,60 | 23,00 | 23,40 | 0,00% | - |
| 19.08.2026 | 24,20 | 24,50 | 23,20 | 23,40 | -4,88% | - |
| 05.05.2026 | 24,70 | 24,90 | 24,40 | 24,60 | -0,40% | - |
| 04.05.2026 | 25,00 | 25,50 | 24,40 | 24,70 | 0,41% | - |
| 30.04.2026 | 23,80 | 25,20 | 23,60 | 24,60 | 3,36% | - |
| 29.04.2026 | 23,20 | 23,80 | 23,20 | 23,80 | 0,85% | 14,00 |
| 28.04.2026 | 23,30 | 23,80 | 23,00 | 23,60 | 2,61% | - |
| 27.04.2026 | 23,20 | 23,80 | 23,00 | 23,00 | -1,71% | - |
| 24.04.2026 | 23,00 | 23,60 | 22,90 | 23,40 | 0,86% | - |
| 23.04.2026 | 23,40 | 23,80 | 23,20 | 23,20 | -1,69% | - |
| 22.04.2026 | 23,20 | 23,80 | 23,20 | 23,60 | 0,43% | - |
| 21.04.2026 | 23,40 | 24,00 | 23,40 | 23,50 | -0,42% | - |
| 20.04.2026 | 24,10 | 24,40 | 23,60 | 23,60 | -1,67% | - |
| 17.04.2026 | 23,00 | 24,20 | 22,80 | 24,00 | 2,56% | - |
| 16.04.2026 | 22,40 | 23,80 | 22,20 | 23,40 | 4,46% | - |
| 15.04.2026 | 22,40 | 22,90 | 22,20 | 22,40 | 0,00% | - |
| 14.04.2026 | 22,20 | 22,50 | 21,20 | 22,40 | 0,90% | 2.800,00 |
| 13.04.2026 | 22,70 | 22,70 | 22,20 | 22,20 | -1,77% | - |
| 10.04.2026 | 22,60 | 23,00 | 22,20 | 22,60 | -0,88% | - |
| 09.04.2026 | 22,60 | 22,90 | 22,30 | 22,80 | 0,88% | 7.600,00 |
| 08.04.2026 | 22,90 | 23,70 | 22,20 | 22,60 | -1,74% | - |
| 07.04.2026 | 22,60 | 23,50 | 22,60 | 23,00 | 1,77% | 7.275,00 |
| 02.04.2026 | 22,50 | 22,80 | 22,10 | 22,60 | 0,89% | - |
| 01.04.2026 | 22,40 | 22,60 | 21,90 | 22,40 | 0,90% | - |
| 31.03.2026 | 23,00 | 23,40 | 22,10 | 22,20 | -3,48% | - |
| 30.03.2026 | 22,60 | 23,30 | 22,40 | 23,00 | 2,22% | 14,00 |
| 27.03.2026 | 22,30 | 22,90 | 22,10 | 22,50 | 1,35% | - |
| 26.03.2026 | 21,30 | 22,40 | 21,20 | 22,20 | 3,26% | - |
| 25.03.2026 | 21,50 | 21,80 | 21,10 | 21,50 | 1,42% | - |
| 24.03.2026 | 22,00 | 22,30 | 21,20 | 21,20 | -2,75% | - |
| 23.03.2026 | 22,00 | 22,20 | 21,40 | 21,80 | -1,36% | - |
| 20.03.2026 | 22,20 | 22,40 | 21,80 | 22,10 | 0,91% | - |
| 19.03.2026 | 22,20 | 22,50 | 21,80 | 21,90 | 0,00% | - |
| 18.03.2026 | 22,20 | 22,60 | 21,70 | 21,90 | -2,67% | - |
| 17.03.2026 | 22,20 | 22,80 | 22,00 | 22,50 | 1,81% | - |
| 16.03.2026 | 22,20 | 22,60 | 21,50 | 22,10 | -1,78% | - |
| 13.03.2026 | 21,60 | 22,50 | 21,60 | 22,50 | 4,17% | - |
| 12.03.2026 | 21,00 | 21,90 | 21,00 | 21,60 | 1,89% | - |
| 11.03.2026 | 21,20 | 21,80 | 21,00 | 21,20 | -0,47% | - |
| 10.03.2026 | 21,60 | 22,00 | 21,20 | 21,30 | -2,29% | - |
| 09.03.2026 | 22,30 | 22,50 | 21,40 | 21,80 | -2,68% | 140,00 |
| 06.03.2026 | 22,40 | 23,00 | 22,20 | 22,40 | -0,88% | 240,00 |
| 05.03.2026 | 22,70 | 22,90 | 22,20 | 22,60 | -0,88% | - |
| 04.03.2026 | 22,80 | 23,10 | 22,60 | 22,80 | -0,87% | - |
| 03.03.2026 | 22,80 | 23,20 | 22,50 | 23,00 | 0,00% | - |
| 02.03.2026 | 22,80 | 23,20 | 22,40 | 23,00 | 0,00% | 15,00 |
| 27.02.2026 | 22,80 | 23,10 | 22,50 | 23,00 | 0,88% | - |
| 26.02.2026 | 22,90 | 23,50 | 22,70 | 22,80 | 0,00% | - |
| 25.02.2026 | 22,30 | 23,00 | 21,90 | 22,80 | 2,24% | - |
| 24.02.2026 | 21,60 | 22,40 | 21,50 | 22,30 | 1,83% | - |
| 23.02.2026 | 21,00 | 22,00 | 21,00 | 21,90 | 2,34% | - |
| 20.02.2026 | 21,50 | 21,60 | 20,80 | 21,40 | 0,00% | - |
| 19.02.2026 | 21,20 | 21,60 | 21,10 | 21,40 | 0,00% | - |
| 18.02.2026 | 22,30 | 22,60 | 21,00 | 21,40 | -3,60% | - |
| 17.02.2026 | 22,70 | 23,10 | 21,70 | 22,20 | -2,63% | 11.600,00 |
| 16.02.2026 | 22,70 | 23,10 | 22,50 | 22,80 | 0,88% | - |
| 13.02.2026 | 21,60 | 22,80 | 21,60 | 22,60 | 3,67% | 26,00 |
| 12.02.2026 | 20,60 | 22,10 | 20,60 | 21,80 | 4,81% | - |