13,030$
1,92%
Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,78 | 13,11 | 12,78 | 13,03 | 1,92% | 1.568.102,00 |
| 19.10.2026 | 12,80 | 13,07 | 12,77 | 12,79 | -0,74% | 2.074.202,00 |
| 16.10.2026 | 13,14 | 13,30 | 12,84 | 12,88 | -1,49% | 1.642.083,00 |
| 15.10.2026 | 12,73 | 13,20 | 12,73 | 13,08 | 2,71% | 2.061.719,00 |
| 14.10.2026 | 12,34 | 12,73 | 12,22 | 12,73 | 3,16% | 2.133.672,00 |
| 13.10.2026 | 11,95 | 12,53 | 11,85 | 12,34 | 3,39% | 2.573.185,00 |
| 12.10.2026 | 11,93 | 11,99 | 11,73 | 11,94 | -0,25% | 1.389.707,00 |
| 09.10.2026 | 11,89 | 12,08 | 11,77 | 11,97 | 0,29% | 1.507.385,00 |
| 08.10.2026 | 11,92 | 12,02 | 11,69 | 11,93 | -0,17% | 2.377.200,00 |
| 07.10.2026 | 11,39 | 11,97 | 11,36 | 11,95 | 4,73% | 1.476.115,00 |
| 06.10.2026 | 11,44 | 11,53 | 11,23 | 11,41 | -0,26% | 1.797.219,00 |
| 05.10.2026 | 11,65 | 11,65 | 11,36 | 11,44 | -1,42% | 2.851.492,00 |
| 02.10.2026 | 11,87 | 12,23 | 11,55 | 11,61 | -1,49% | 2.533.448,00 |
| 01.10.2026 | 11,26 | 12,13 | 11,12 | 11,78 | 4,71% | 4.514.654,00 |
| 30.09.2026 | 11,64 | 11,64 | 11,07 | 11,25 | 2,74% | 3.575.844,00 |
| 29.09.2026 | 11,11 | 11,24 | 10,77 | 10,95 | -1,35% | 2.138.393,00 |
| 28.09.2026 | 11,07 | 11,63 | 10,94 | 11,10 | 0,27% | 2.096.290,00 |
| 25.09.2026 | 11,29 | 11,40 | 11,06 | 11,07 | -2,04% | 2.180.663,00 |
| 24.09.2026 | 11,16 | 11,46 | 11,13 | 11,30 | 1,25% | 1.418.520,00 |
| 23.09.2026 | 11,48 | 11,61 | 11,02 | 11,16 | -2,83% | 1.739.467,00 |
| 22.09.2026 | 11,47 | 11,67 | 11,37 | 11,49 | 2,18% | 1.394.202,00 |
| 21.09.2026 | 11,30 | 11,50 | 11,24 | 11,24 | -0,09% | 1.283.792,00 |
| 18.09.2026 | 11,52 | 11,59 | 11,22 | 11,25 | -3,18% | 3.438.489,00 |
| 17.09.2026 | 11,70 | 11,71 | 11,45 | 11,62 | 1,22% | 1.269.024,00 |
| 16.09.2026 | 11,44 | 11,73 | 11,39 | 11,48 | -0,09% | 1.786.811,00 |
| 15.09.2026 | 11,61 | 11,68 | 11,44 | 11,49 | -1,29% | 1.542.514,00 |
| 14.09.2026 | 11,39 | 11,96 | 11,39 | 11,64 | 3,56% | 1.926.844,00 |
| 11.09.2026 | 11,08 | 11,39 | 11,03 | 11,24 | 1,58% | 1.891.749,00 |
| 10.09.2026 | 11,33 | 11,67 | 11,04 | 11,07 | -2,08% | 2.242.352,00 |
| 09.09.2026 | 11,59 | 11,72 | 11,24 | 11,30 | -3,99% | 2.643.007,00 |
| 08.09.2026 | 12,45 | 12,45 | 11,70 | 11,77 | -4,93% | 4.389.104,00 |
| 04.09.2026 | 12,25 | 12,67 | 12,21 | 12,38 | 0,65% | 2.396.648,00 |
| 03.09.2026 | 12,10 | 12,38 | 11,81 | 12,30 | 2,41% | 2.946.108,00 |
| 02.09.2026 | 12,12 | 12,35 | 11,89 | 12,01 | -0,87% | 2.982.601,00 |
| 01.09.2026 | 12,18 | 12,41 | 12,01 | 12,12 | 1,38% | 2.075.228,00 |
| 31.08.2026 | 12,06 | 12,39 | 11,89 | 11,95 | -1,81% | 2.241.423,00 |
| 28.08.2026 | 11,82 | 12,44 | 11,75 | 12,17 | 3,93% | 2.990.896,00 |
| 27.08.2026 | 12,00 | 12,10 | 11,35 | 11,71 | -4,10% | 3.275.246,00 |
| 26.08.2026 | 12,21 | 12,22 | 12,00 | 12,21 | 0,74% | 2.219.725,00 |
| 25.08.2026 | 12,07 | 12,16 | 11,89 | 12,12 | 0,54% | 2.604.066,00 |
| 24.08.2026 | 11,76 | 12,06 | 11,62 | 12,06 | 3,92% | 2.207.182,00 |
| 21.08.2026 | 11,07 | 11,65 | 11,07 | 11,60 | 4,41% | 2.213.346,00 |
| 20.08.2026 | 11,04 | 11,17 | 10,83 | 11,11 | -1,68% | 2.156.167,00 |
| 19.08.2026 | 11,00 | 11,41 | 10,90 | 11,30 | 2,26% | 2.186.742,00 |
| 18.08.2026 | 11,37 | 11,39 | 11,02 | 11,05 | -3,83% | 2.757.200,00 |
| 17.08.2026 | 10,96 | 11,53 | 10,79 | 11,49 | 3,14% | 3.630.715,00 |
| 14.08.2026 | 10,66 | 11,20 | 10,47 | 11,14 | 3,15% | 3.533.902,00 |
| 13.08.2026 | 11,13 | 11,13 | 10,11 | 10,80 | 5,88% | 6.637.786,00 |
| 12.08.2026 | 9,73 | 10,25 | 9,60 | 10,20 | 3,76% | 4.045.591,00 |
| 11.08.2026 | 9,74 | 9,97 | 9,68 | 9,83 | -0,15% | 2.651.297,00 |
| 10.08.2026 | 9,70 | 9,98 | 9,67 | 9,85 | -0,71% | 3.320.689,00 |
| 07.08.2026 | 9,66 | 10,00 | 9,61 | 9,92 | 2,48% | 2.443.531,00 |
| 06.08.2026 | 9,85 | 9,88 | 9,62 | 9,68 | -1,88% | 2.433.405,00 |
| 05.08.2026 | 10,21 | 10,21 | 9,71 | 9,86 | -1,25% | 2.567.755,00 |
| 04.08.2026 | 9,77 | 10,07 | 9,69 | 9,99 | 2,41% | 1.923.952,00 |
| 03.08.2026 | 9,29 | 9,77 | 9,29 | 9,75 | 6,09% | 2.528.921,00 |
| 31.07.2026 | 9,23 | 9,23 | 8,96 | 9,19 | 0,33% | 2.157.443,00 |
| 30.07.2026 | 9,19 | 9,24 | 8,75 | 9,16 | 0,00% | 2.310.936,00 |
| 29.07.2026 | 9,06 | 9,22 | 8,96 | 9,16 | 0,49% | 2.232.449,00 |
| 28.07.2026 | 9,47 | 9,71 | 9,09 | 9,12 | -3,39% | 2.643.945,00 |
| 27.07.2026 | 9,11 | 9,49 | 9,11 | 9,44 | 4,72% | 2.644.904,00 |
| 24.07.2026 | 8,96 | 9,16 | 8,92 | 9,01 | 0,78% | 1.840.385,00 |
| 23.07.2026 | 9,05 | 9,14 | 8,77 | 8,94 | -4,64% | 3.401.831,00 |
| 22.07.2026 | 9,32 | 9,42 | 9,15 | 9,38 | 0,91% | 1.864.478,00 |
| 21.07.2026 | 9,27 | 9,52 | 9,21 | 9,29 | 0,00% | 1.849.603,00 |
| 20.07.2026 | 9,38 | 9,48 | 9,22 | 9,29 | -1,64% | 2.492.835,00 |
| 17.07.2026 | 9,66 | 9,79 | 9,23 | 9,45 | -1,31% | 1.883.019,00 |
| 16.07.2026 | 9,68 | 10,04 | 9,56 | 9,57 | -1,19% | 2.609.910,00 |
| 15.07.2026 | 9,81 | 10,04 | 9,53 | 9,69 | -1,68% | 2.121.905,00 |
| 14.07.2026 | 10,04 | 10,22 | 9,70 | 9,85 | -0,71% | 1.120.129,00 |
| 13.07.2026 | 10,09 | 10,25 | 9,81 | 9,92 | -0,60% | 1.566.746,00 |
| 10.07.2026 | 10,17 | 10,42 | 9,91 | 9,98 | -2,25% | 1.340.763,00 |
| 09.07.2026 | 10,22 | 10,32 | 10,18 | 10,21 | -0,44% | 1.361.678,00 |
| 08.07.2026 | 10,19 | 10,32 | 10,07 | 10,26 | 0,44% | 1.774.907,00 |
| 07.07.2026 | 10,32 | 10,58 | 10,18 | 10,21 | -1,59% | 1.795.359,00 |
| 06.07.2026 | 10,36 | 10,50 | 10,16 | 10,38 | -0,14% | 1.846.459,00 |
| 02.07.2026 | 10,03 | 10,47 | 10,00 | 10,39 | 4,06% | 3.022.229,00 |
| 01.07.2026 | 9,95 | 10,07 | 9,80 | 9,99 | 0,05% | 2.332.624,00 |
| 30.06.2026 | 9,85 | 9,98 | 9,57 | 9,98 | 2,57% | 2.123.782,00 |
| 29.06.2026 | 9,92 | 9,99 | 9,69 | 9,73 | -1,42% | 2.265.607,00 |
| 26.06.2026 | 9,63 | 10,05 | 9,60 | 9,87 | 3,57% | 3.575.324,00 |
| 25.06.2026 | 9,76 | 9,90 | 9,42 | 9,53 | -2,76% | 2.242.798,00 |
| 24.06.2026 | 9,59 | 9,87 | 9,56 | 9,80 | 3,48% | 2.227.115,00 |
| 23.06.2026 | 9,67 | 9,90 | 9,27 | 9,47 | 1,07% | 3.363.475,00 |
| 22.06.2026 | 9,23 | 9,48 | 9,19 | 9,37 | 1,19% | 2.492.128,00 |
| 18.06.2026 | 9,57 | 9,64 | 9,18 | 9,26 | -2,37% | 7.100.347,00 |
| 17.06.2026 | 9,80 | 10,00 | 9,46 | 9,49 | -4,10% | 3.318.700,00 |
| 16.06.2026 | 9,62 | 9,89 | 9,50 | 9,89 | 2,70% | 2.573.535,00 |
| 15.06.2026 | 9,50 | 9,80 | 9,43 | 9,63 | 0,52% | 2.470.987,00 |
| 12.06.2026 | 9,42 | 9,80 | 9,40 | 9,58 | 1,70% | 2.409.985,00 |
| 11.06.2026 | 9,20 | 9,47 | 8,93 | 9,42 | 1,95% | 2.167.278,00 |
| 10.06.2026 | 8,63 | 9,29 | 8,46 | 9,24 | 4,17% | 3.467.066,00 |
| 09.06.2026 | 8,83 | 9,12 | 8,73 | 8,87 | 0,00% | 2.378.986,00 |
| 08.06.2026 | 8,67 | 9,01 | 8,66 | 8,87 | 3,62% | 1.995.108,00 |
| 05.06.2026 | 8,53 | 8,65 | 8,31 | 8,56 | 1,18% | 2.894.331,00 |
| 04.06.2026 | 8,49 | 8,67 | 8,34 | 8,46 | 2,30% | 1.388.584,00 |
| 03.06.2026 | 8,47 | 8,51 | 8,26 | 8,27 | -2,48% | 2.305.424,00 |
| 02.06.2026 | 8,14 | 8,53 | 8,14 | 8,48 | 3,54% | 2.724.313,00 |
| 01.06.2026 | 8,47 | 8,60 | 8,05 | 8,19 | -3,76% | 3.179.980,00 |
| 29.05.2026 | 8,62 | 8,69 | 8,42 | 8,51 | -1,28% | 2.493.445,00 |