16,730$
0,78%
Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,39 | 17,29 | 16,39 | 16,73 | 0,78% | 2.543.801,00 |
| 19.12.2024 | 16,62 | 17,00 | 16,27 | 16,60 | 0,18% | 1.502.795,00 |
| 18.12.2024 | 17,00 | 17,28 | 16,45 | 16,57 | -2,87% | 1.487.028,00 |
| 17.12.2024 | 17,37 | 17,50 | 16,99 | 17,06 | -1,95% | 1.732.002,00 |
| 16.12.2024 | 18,82 | 18,90 | 17,38 | 17,40 | -8,95% | 1.905.784,00 |
| 13.12.2024 | 19,06 | 19,68 | 18,69 | 19,11 | -0,31% | 1.213.630,00 |
| 12.12.2024 | 18,92 | 19,32 | 18,75 | 19,17 | 1,64% | 947.205,00 |
| 11.12.2024 | 19,60 | 19,89 | 18,81 | 18,86 | -3,73% | 1.127.455,00 |
| 10.12.2024 | 19,35 | 19,97 | 19,00 | 19,59 | 1,24% | 934.075,00 |
| 09.12.2024 | 19,25 | 19,93 | 19,22 | 19,35 | 1,20% | 1.212.353,00 |
| 06.12.2024 | 19,14 | 19,24 | 18,58 | 19,12 | 1,86% | 1.565.546,00 |
| 05.12.2024 | 19,78 | 19,89 | 18,76 | 18,77 | -4,67% | 1.198.857,00 |
| 04.12.2024 | 19,67 | 20,08 | 19,61 | 19,69 | -0,56% | 1.075.397,00 |
| 03.12.2024 | 19,84 | 20,15 | 19,78 | 19,80 | -0,90% | 1.416.915,00 |
| 02.12.2024 | 20,85 | 20,88 | 19,74 | 19,98 | -4,86% | 2.113.081,00 |
| 29.11.2024 | 21,56 | 21,56 | 20,57 | 21,00 | -1,18% | 1.258.772,00 |
| 27.11.2024 | 21,42 | 21,67 | 20,95 | 21,25 | 0,43% | 1.824.542,00 |
| 26.11.2024 | 20,82 | 21,27 | 20,59 | 21,16 | 1,34% | 1.836.097,00 |
| 25.11.2024 | 20,00 | 21,44 | 19,96 | 20,88 | 6,86% | 3.144.548,00 |
| 22.11.2024 | 18,64 | 19,69 | 18,53 | 19,54 | 5,97% | 2.632.470,00 |
| 20.11.2024 | 18,29 | 18,53 | 18,09 | 18,44 | -1,02% | 1.610.989,00 |
| 19.11.2024 | 18,65 | 18,79 | 17,73 | 18,63 | 4,31% | 2.456.303,00 |
| 18.11.2024 | 17,82 | 18,21 | 17,52 | 17,86 | 0,22% | 1.755.776,00 |
| 15.11.2024 | 18,30 | 18,38 | 17,72 | 17,82 | -1,60% | 2.060.599,00 |
| 14.11.2024 | 18,97 | 19,26 | 17,76 | 18,11 | -5,18% | 2.298.668,00 |
| 13.11.2024 | 19,15 | 19,50 | 19,03 | 19,10 | 0,16% | 1.783.433,00 |
| 12.11.2024 | 18,63 | 19,45 | 18,51 | 19,07 | 1,52% | 2.813.646,00 |
| 11.11.2024 | 18,11 | 18,98 | 18,06 | 18,79 | 5,47% | 2.642.623,00 |
| 08.11.2024 | 17,30 | 17,95 | 16,83 | 17,81 | 3,61% | 2.654.879,00 |
| 07.11.2024 | 16,03 | 17,28 | 16,03 | 17,19 | 6,64% | 4.197.574,00 |
| 06.11.2024 | 15,53 | 16,95 | 15,53 | 16,12 | 10,71% | 4.785.655,00 |
| 05.11.2024 | 14,38 | 14,82 | 14,30 | 14,56 | 1,04% | 2.283.690,00 |
| 04.11.2024 | 14,89 | 15,30 | 14,38 | 14,41 | -4,25% | 1.846.247,00 |
| 01.11.2024 | 14,47 | 15,10 | 14,22 | 15,05 | 5,24% | 3.442.150,00 |
| 31.10.2024 | 13,86 | 14,55 | 13,61 | 14,30 | 2,95% | 3.181.258,00 |
| 30.10.2024 | 15,79 | 15,86 | 13,60 | 13,89 | -16,38% | 6.968.170,00 |
| 29.10.2024 | 16,84 | 17,12 | 16,51 | 16,61 | -1,37% | 1.458.530,00 |
| 28.10.2024 | 16,77 | 17,01 | 16,63 | 16,84 | 0,42% | 869.664,00 |
| 25.10.2024 | 16,62 | 17,05 | 16,59 | 16,77 | 2,01% | 1.250.420,00 |
| 24.10.2024 | 16,77 | 16,91 | 16,38 | 16,44 | -1,67% | 1.586.340,00 |
| 23.10.2024 | 16,75 | 16,91 | 16,47 | 16,72 | 0,00% | 2.037.436,00 |
| 22.10.2024 | 16,88 | 16,97 | 16,35 | 16,72 | -1,36% | 1.307.291,00 |
| 21.10.2024 | 17,27 | 17,32 | 16,90 | 16,95 | -2,36% | 1.731.124,00 |
| 18.10.2024 | 17,47 | 17,54 | 17,19 | 17,36 | -0,91% | 1.536.447,00 |
| 17.10.2024 | 16,90 | 17,53 | 16,90 | 17,52 | 3,85% | 2.431.960,00 |
| 16.10.2024 | 16,50 | 16,95 | 16,42 | 16,87 | 2,49% | 1.822.526,00 |
| 15.10.2024 | 15,90 | 16,46 | 15,90 | 16,46 | 4,01% | 1.965.563,00 |
| 14.10.2024 | 16,03 | 16,13 | 15,66 | 15,83 | -1,46% | 2.364.577,00 |
| 11.10.2024 | 15,82 | 16,18 | 15,80 | 16,06 | 2,16% | 3.146.906,00 |
| 10.10.2024 | 15,93 | 15,99 | 15,18 | 15,72 | -2,72% | 2.366.145,00 |
| 09.10.2024 | 16,31 | 16,47 | 16,05 | 16,16 | -0,55% | 1.287.923,00 |
| 08.10.2024 | 16,06 | 16,33 | 15,93 | 16,25 | 0,43% | 909.195,00 |
| 07.10.2024 | 16,52 | 16,59 | 16,00 | 16,18 | -2,47% | 1.361.968,00 |
| 04.10.2024 | 16,46 | 17,11 | 16,37 | 16,59 | 2,53% | 1.633.807,00 |
| 03.10.2024 | 16,75 | 16,82 | 16,03 | 16,18 | -3,69% | 1.400.073,00 |
| 02.10.2024 | 17,33 | 17,43 | 16,75 | 16,80 | -3,11% | 1.418.278,00 |
| 01.10.2024 | 17,43 | 17,58 | 17,20 | 17,34 | -1,20% | 1.008.880,00 |
| 30.09.2024 | 17,67 | 17,99 | 17,47 | 17,55 | -0,68% | 2.435.691,00 |
| 27.09.2024 | 17,26 | 17,93 | 17,15 | 17,67 | 3,45% | 1.528.806,00 |
| 26.09.2024 | 16,38 | 17,24 | 16,31 | 17,08 | 5,11% | 2.320.781,00 |
| 25.09.2024 | 16,30 | 16,48 | 15,90 | 16,25 | -0,18% | 1.444.636,00 |
| 24.09.2024 | 16,37 | 16,64 | 16,26 | 16,28 | 0,00% | 1.840.491,00 |
| 23.09.2024 | 15,92 | 16,39 | 15,84 | 16,28 | 2,01% | 1.792.999,00 |
| 20.09.2024 | 16,27 | 16,27 | 15,72 | 15,96 | -2,03% | 1.738.896,00 |
| 19.09.2024 | 16,50 | 16,68 | 16,07 | 16,29 | -1,15% | 2.558.311,00 |
| 18.09.2024 | 16,80 | 16,91 | 16,31 | 16,48 | -2,08% | 1.385.212,00 |
| 17.09.2024 | 16,98 | 17,24 | 16,71 | 16,83 | -0,18% | 1.888.014,00 |
| 16.09.2024 | 16,73 | 16,94 | 16,38 | 16,86 | 2,55% | 2.064.667,00 |
| 13.09.2024 | 16,42 | 16,75 | 16,28 | 16,44 | 1,17% | 1.727.056,00 |
| 12.09.2024 | 16,55 | 16,65 | 16,06 | 16,25 | -1,46% | 2.193.932,00 |
| 11.09.2024 | 16,66 | 16,91 | 16,33 | 16,49 | -1,49% | 1.566.062,00 |
| 10.09.2024 | 16,96 | 17,08 | 16,65 | 16,74 | -1,30% | 1.198.929,00 |
| 09.09.2024 | 17,34 | 17,39 | 16,90 | 16,96 | -2,19% | 941.411,00 |
| 06.09.2024 | 16,99 | 17,44 | 16,86 | 17,34 | 2,00% | 1.369.331,00 |
| 05.09.2024 | 18,04 | 18,11 | 16,88 | 17,00 | -5,71% | 1.927.806,00 |
| 04.09.2024 | 17,92 | 18,34 | 17,70 | 18,03 | 0,61% | 1.755.143,00 |
| 03.09.2024 | 18,94 | 19,03 | 17,61 | 17,92 | -5,39% | 1.812.216,00 |
| 30.08.2024 | 18,53 | 18,97 | 18,53 | 18,94 | 2,71% | 1.391.878,00 |
| 29.08.2024 | 19,24 | 19,25 | 18,41 | 18,44 | -4,46% | 1.465.919,00 |
| 28.08.2024 | 18,83 | 19,31 | 18,68 | 19,30 | 2,50% | 1.483.100,00 |
| 27.08.2024 | 17,81 | 18,85 | 17,64 | 18,83 | 5,85% | 1.724.494,00 |
| 26.08.2024 | 17,80 | 17,93 | 17,57 | 17,79 | 0,34% | 1.134.276,00 |
| 23.08.2024 | 17,65 | 17,93 | 17,46 | 17,73 | 0,11% | 1.614.745,00 |
| 22.08.2024 | 18,25 | 18,28 | 17,66 | 17,71 | -2,96% | 2.018.768,00 |
| 21.08.2024 | 18,91 | 19,07 | 18,24 | 18,25 | -3,34% | 2.833.507,00 |
| 20.08.2024 | 18,67 | 18,98 | 18,47 | 18,88 | 0,64% | 1.533.330,00 |
| 19.08.2024 | 18,86 | 19,02 | 18,71 | 18,76 | -0,53% | 1.304.226,00 |
| 16.08.2024 | 18,80 | 19,11 | 18,65 | 18,86 | 0,11% | 1.357.911,00 |
| 15.08.2024 | 19,74 | 20,00 | 18,81 | 18,84 | -1,67% | 1.221.151,00 |
| 14.08.2024 | 19,47 | 19,60 | 19,03 | 19,16 | -0,47% | 983.968,00 |
| 13.08.2024 | 19,07 | 19,35 | 18,80 | 19,25 | 0,89% | 1.185.093,00 |
| 12.08.2024 | 19,45 | 19,49 | 18,71 | 19,08 | -2,65% | 2.621.793,00 |
| 09.08.2024 | 19,90 | 19,90 | 19,37 | 19,60 | -0,66% | 2.039.109,00 |
| 08.08.2024 | 19,81 | 20,23 | 19,22 | 19,73 | 0,51% | 1.626.679,00 |
| 07.08.2024 | 20,05 | 21,00 | 19,25 | 19,63 | 5,88% | 6.340.199,00 |
| 06.08.2024 | 18,43 | 18,70 | 18,25 | 18,54 | 1,42% | 2.613.953,00 |
| 05.08.2024 | 18,50 | 18,56 | 18,16 | 18,28 | -2,92% | 2.519.478,00 |
| 02.08.2024 | 19,07 | 19,27 | 18,77 | 18,83 | -1,98% | 1.574.266,00 |
| 01.08.2024 | 19,56 | 19,93 | 19,02 | 19,21 | -1,79% | 3.217.516,00 |
| 31.07.2024 | 20,38 | 20,50 | 19,04 | 19,56 | -7,17% | 4.915.622,00 |