9,240$
-2,58%
Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 9,57 | 9,64 | 9,18 | 9,24 | -2,58% | 7.099.038,00 |
| 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 |
| 28.05.2026 | 8,28 | 8,72 | 8,16 | 8,62 | 5,06% | 2.746.212,00 |
| 27.05.2026 | 7,88 | 8,29 | 7,79 | 8,21 | 3,60% | 2.083.593,00 |
| 26.05.2026 | 8,09 | 8,31 | 7,84 | 7,92 | -1,19% | 3.008.782,00 |
| 22.05.2026 | 8,05 | 8,26 | 7,83 | 8,02 | 0,06% | 3.125.965,00 |
| 21.05.2026 | 7,95 | 8,16 | 7,60 | 8,01 | -1,48% | 3.620.465,00 |
| 20.05.2026 | 8,04 | 8,31 | 7,91 | 8,13 | 0,31% | 4.238.041,00 |
| 19.05.2026 | 7,61 | 8,46 | 7,50 | 8,11 | 6,86% | 4.911.091,00 |
| 18.05.2026 | 7,32 | 7,59 | 7,24 | 7,59 | 2,43% | 4.706.998,00 |
| 15.05.2026 | 7,74 | 7,93 | 7,28 | 7,41 | -3,46% | 4.318.000,00 |
| 14.05.2026 | 9,11 | 9,41 | 7,54 | 7,67 | -0,90% | 11.514.059,00 |
| 13.05.2026 | 7,81 | 8,17 | 7,64 | 7,74 | -2,64% | 5.154.145,00 |
| 12.05.2026 | 7,88 | 8,13 | 7,60 | 7,95 | 1,08% | 3.926.386,00 |
| 11.05.2026 | 8,14 | 8,23 | 7,75 | 7,87 | -3,91% | 3.066.763,00 |
| 08.05.2026 | 8,05 | 8,32 | 7,91 | 8,19 | 1,80% | 1.999.144,00 |
| 07.05.2026 | 7,86 | 8,25 | 7,73 | 8,04 | 0,94% | 2.985.834,00 |
| 06.05.2026 | 7,94 | 8,09 | 7,77 | 7,97 | 1,59% | 2.172.403,00 |
| 05.05.2026 | 7,95 | 8,08 | 7,81 | 7,84 | -1,51% | 2.066.052,00 |
| 04.05.2026 | 8,31 | 8,36 | 7,83 | 7,96 | -4,67% | 2.767.568,00 |
| 01.05.2026 | 7,98 | 8,40 | 7,98 | 8,35 | 5,56% | 2.190.519,00 |
| 30.04.2026 | 7,67 | 8,07 | 7,67 | 7,91 | 2,86% | 3.158.909,00 |
| 29.04.2026 | 7,80 | 7,98 | 7,67 | 7,69 | -2,53% | 2.457.805,00 |
| 28.04.2026 | 8,05 | 8,15 | 7,79 | 7,89 | -1,50% | 2.267.106,00 |
| 27.04.2026 | 7,75 | 8,03 | 7,75 | 8,01 | 2,56% | 1.891.033,00 |
| 24.04.2026 | 7,81 | 7,86 | 7,66 | 7,81 | -0,38% | 2.373.704,00 |
| 23.04.2026 | 8,07 | 8,16 | 7,75 | 7,84 | -2,85% | 2.000.502,00 |
| 22.04.2026 | 7,91 | 8,10 | 7,78 | 8,07 | 2,28% | 2.531.934,00 |
| 21.04.2026 | 7,82 | 8,07 | 7,78 | 7,89 | 1,02% | 2.518.952,00 |
| 20.04.2026 | 7,58 | 7,96 | 7,57 | 7,81 | 3,03% | 3.349.168,00 |
| 17.04.2026 | 7,18 | 7,66 | 7,17 | 7,58 | 5,94% | 3.920.713,00 |
| 16.04.2026 | 7,28 | 7,41 | 7,09 | 7,16 | -1,04% | 3.056.533,00 |
| 15.04.2026 | 7,21 | 7,30 | 7,08 | 7,23 | 0,70% | 3.115.943,00 |
| 14.04.2026 | 7,00 | 7,29 | 6,83 | 7,18 | 1,70% | 3.792.497,00 |
| 13.04.2026 | 6,77 | 7,07 | 6,73 | 7,06 | 3,22% | 2.516.393,00 |
| 10.04.2026 | 6,81 | 7,00 | 6,67 | 6,84 | -2,56% | 2.909.125,00 |
| 09.04.2026 | 7,00 | 7,11 | 6,87 | 7,02 | -1,13% | 2.868.079,00 |
| 08.04.2026 | 6,91 | 7,21 | 6,87 | 7,10 | 1,50% | 4.758.816,00 |
| 07.04.2026 | 7,05 | 7,07 | 6,84 | 7,00 | -1,48% | 2.440.512,00 |
| 06.04.2026 | 7,14 | 7,27 | 6,99 | 7,10 | -1,66% | 2.619.023,00 |
| 02.04.2026 | 6,85 | 7,24 | 6,70 | 7,22 | 4,64% | 3.604.216,00 |
| 01.04.2026 | 7,00 | 7,11 | 6,86 | 6,90 | -2,13% | 2.833.028,00 |
| 31.03.2026 | 7,18 | 7,23 | 6,86 | 7,05 | 3,98% | 2.936.247,00 |
| 30.03.2026 | 7,01 | 7,05 | 6,70 | 6,78 | -4,24% | 4.315.858,00 |
| 27.03.2026 | 7,03 | 7,24 | 6,98 | 7,08 | -0,91% | 4.590.541,00 |
| 26.03.2026 | 6,70 | 7,29 | 6,67 | 7,15 | 9,25% | 5.510.646,00 |
| 25.03.2026 | 6,60 | 6,65 | 6,23 | 6,54 | 0,31% | 4.504.890,00 |
| 24.03.2026 | 6,38 | 6,81 | 6,35 | 6,52 | 1,09% | 5.308.889,00 |
| 23.03.2026 | 6,16 | 6,46 | 6,00 | 6,45 | 11,21% | 6.427.663,00 |
| 20.03.2026 | 5,83 | 5,93 | 5,77 | 5,80 | -0,34% | 6.541.155,00 |
| 19.03.2026 | 5,76 | 5,95 | 5,72 | 5,82 | -2,02% | 5.041.192,00 |
| 18.03.2026 | 6,01 | 6,15 | 5,79 | 5,94 | 1,54% | 5.489.413,00 |
| 17.03.2026 | 6,01 | 6,17 | 5,85 | 5,85 | -3,31% | 4.182.954,00 |
| 16.03.2026 | 6,30 | 6,31 | 5,98 | 6,05 | -5,47% | 5.466.118,00 |
| 13.03.2026 | 6,20 | 6,45 | 6,12 | 6,40 | 5,35% | 3.534.861,00 |
| 12.03.2026 | 6,51 | 6,55 | 6,06 | 6,08 | -2,02% | 3.905.133,00 |
| 11.03.2026 | 6,23 | 6,32 | 5,94 | 6,20 | -1,90% | 4.548.670,00 |
| 10.03.2026 | 6,30 | 6,51 | 6,02 | 6,32 | 3,95% | 5.233.600,00 |
| 09.03.2026 | 6,00 | 6,12 | 5,66 | 6,08 | -7,74% | 10.401.081,00 |
| 06.03.2026 | 6,40 | 6,65 | 6,30 | 6,59 | 3,94% | 11.186.821,00 |
| 05.03.2026 | 6,60 | 7,37 | 6,20 | 6,34 | -28,08% | 18.041.823,00 |
| 04.03.2026 | 8,99 | 9,07 | 8,73 | 8,82 | -0,51% | 5.213.769,00 |
| 03.03.2026 | 9,10 | 9,26 | 8,76 | 8,86 | -4,22% | 3.488.574,00 |
| 02.03.2026 | 9,85 | 9,85 | 9,25 | 9,25 | -6,38% | 1.778.119,00 |
| 27.02.2026 | 9,80 | 9,93 | 9,72 | 9,88 | 0,61% | 2.126.524,00 |
| 26.02.2026 | 10,01 | 10,23 | 9,78 | 9,82 | -1,90% | 2.495.371,00 |
| 25.02.2026 | 9,62 | 10,04 | 9,57 | 10,01 | -0,79% | 2.330.415,00 |
| 24.02.2026 | 10,06 | 10,37 | 9,91 | 10,09 | 0,90% | 2.659.802,00 |
| 23.02.2026 | 10,30 | 10,34 | 9,87 | 10,00 | -3,47% | 2.004.296,00 |
| 20.02.2026 | 10,23 | 10,55 | 10,13 | 10,36 | 1,37% | 2.712.900,00 |
| 19.02.2026 | 10,21 | 10,61 | 10,17 | 10,22 | -0,97% | 2.564.162,00 |
| 18.02.2026 | 9,95 | 10,36 | 9,93 | 10,32 | 2,64% | 2.827.309,00 |
| 17.02.2026 | 10,30 | 10,43 | 9,85 | 10,06 | -2,19% | 2.176.153,00 |
| 13.02.2026 | 10,12 | 10,30 | 9,89 | 10,28 | 1,88% | 1.856.729,00 |
| 12.02.2026 | 9,73 | 10,10 | 9,61 | 10,09 | 3,06% | 1.668.329,00 |
| 11.02.2026 | 9,90 | 9,96 | 9,75 | 9,79 | -1,51% | 1.528.478,00 |
| 10.02.2026 | 10,07 | 10,23 | 9,87 | 9,94 | -2,81% | 1.716.558,00 |
| 09.02.2026 | 10,20 | 10,45 | 10,07 | 10,23 | 1,56% | 1.838.037,00 |
| 06.02.2026 | 9,61 | 10,09 | 9,55 | 10,07 | 3,44% | 1.639.918,00 |
| 05.02.2026 | 9,88 | 9,90 | 9,49 | 9,74 | -0,56% | 2.028.239,00 |
| 04.02.2026 | 9,49 | 9,96 | 9,49 | 9,79 | 4,04% | 2.273.359,00 |
| 03.02.2026 | 9,18 | 9,67 | 9,06 | 9,41 | 1,29% | 2.209.399,00 |
| 02.02.2026 | 9,46 | 9,51 | 9,13 | 9,29 | -2,62% | 2.096.945,00 |
| 30.01.2026 | 9,38 | 9,63 | 9,25 | 9,54 | 1,06% | 2.382.364,00 |
| 29.01.2026 | 9,38 | 9,54 | 9,34 | 9,44 | -0,21% | 1.614.831,00 |
| 28.01.2026 | 10,05 | 10,07 | 9,37 | 9,46 | -5,40% | 2.017.420,00 |
| 27.01.2026 | 9,70 | 10,03 | 9,49 | 10,00 | 2,46% | 1.958.160,00 |