7,230$
0,70%
Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,61% | 2.659.802,00 |
| 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 |
| 26.01.2026 | 9,94 | 9,98 | 9,69 | 9,76 | -1,01% | 3.679.991,00 |
| 22.01.2026 | 9,63 | 10,01 | 9,62 | 9,86 | 3,03% | 2.941.864,00 |
| 21.01.2026 | 9,52 | 9,89 | 9,41 | 9,57 | 0,21% | 2.154.443,00 |
| 20.01.2026 | 9,51 | 9,59 | 9,30 | 9,55 | -0,42% | 2.202.825,00 |
| 16.01.2026 | 9,63 | 9,71 | 9,50 | 9,59 | -1,64% | 1.803.525,00 |
| 15.01.2026 | 9,42 | 9,80 | 9,31 | 9,75 | 2,42% | 2.077.256,00 |
| 14.01.2026 | 9,34 | 9,66 | 9,30 | 9,52 | 0,32% | 2.000.180,00 |
| 13.01.2026 | 9,65 | 9,75 | 9,46 | 9,49 | -1,56% | 1.936.998,00 |
| 12.01.2026 | 9,57 | 9,93 | 9,36 | 9,64 | 0,94% | 2.289.048,00 |
| 09.01.2026 | 9,62 | 9,69 | 9,32 | 9,55 | 0,00% | 1.832.156,00 |
| 08.01.2026 | 9,00 | 9,70 | 8,96 | 9,55 | 4,49% | 2.795.454,00 |
| 07.01.2026 | 9,53 | 9,62 | 9,06 | 9,14 | -3,99% | 2.213.447,00 |
| 06.01.2026 | 9,85 | 9,91 | 9,27 | 9,52 | -3,55% | 5.041.950,00 |
| 05.01.2026 | 10,14 | 10,25 | 9,74 | 9,87 | -2,95% | 3.461.961,00 |
| 02.01.2026 | 10,10 | 10,29 | 9,94 | 10,17 | 0,69% | 2.439.756,00 |
| 31.12.2025 | 10,16 | 10,31 | 10,04 | 10,10 | -0,59% | 1.891.270,00 |
| 30.12.2025 | 10,17 | 10,53 | 10,13 | 10,16 | -0,39% | 4.060.373,00 |
| 29.12.2025 | 10,28 | 10,39 | 10,05 | 10,20 | -0,68% | 2.420.253,00 |
| 26.12.2025 | 10,20 | 10,31 | 10,10 | 10,27 | 0,10% | 1.321.720,00 |
| 24.12.2025 | 10,12 | 10,29 | 10,07 | 10,26 | 0,59% | 1.193.470,00 |
| 23.12.2025 | 10,05 | 10,24 | 10,05 | 10,20 | 1,49% | 2.155.560,00 |
| 22.12.2025 | 10,00 | 10,30 | 9,96 | 10,05 | 0,50% | 2.147.494,00 |
| 19.12.2025 | 9,82 | 10,06 | 9,74 | 10,00 | 1,11% | 5.612.918,00 |
| 18.12.2025 | 10,23 | 10,34 | 9,88 | 9,89 | -3,70% | 3.811.452,00 |
| 17.12.2025 | 10,17 | 10,62 | 10,14 | 10,27 | 0,79% | 3.999.674,00 |
| 16.12.2025 | 10,60 | 10,79 | 10,19 | 10,19 | -3,50% | 2.433.679,00 |
| 15.12.2025 | 10,88 | 11,00 | 10,56 | 10,56 | -2,49% | 2.470.553,00 |
| 12.12.2025 | 11,18 | 11,33 | 10,77 | 10,83 | -2,87% | 2.223.576,00 |
| 11.12.2025 | 11,09 | 11,48 | 11,03 | 11,15 | 0,72% | 1.874.291,00 |
| 10.12.2025 | 11,27 | 11,39 | 10,92 | 11,07 | -2,81% | 1.913.540,00 |
| 09.12.2025 | 11,13 | 11,42 | 11,05 | 11,39 | 2,06% | 1.759.423,00 |
| 08.12.2025 | 11,47 | 11,50 | 11,07 | 11,16 | -1,59% | 2.235.320,00 |
| 05.12.2025 | 11,32 | 11,56 | 11,25 | 11,34 | -0,35% | 1.587.277,00 |
| 04.12.2025 | 11,20 | 11,44 | 11,03 | 11,38 | 0,62% | 3.245.803,00 |
| 03.12.2025 | 10,91 | 11,36 | 10,82 | 11,31 | 0,53% | 2.819.281,00 |
| 02.12.2025 | 11,26 | 11,36 | 11,03 | 11,25 | 0,27% | 2.312.544,00 |
| 01.12.2025 | 11,06 | 11,44 | 10,95 | 11,22 | 0,81% | 2.394.926,00 |
| 28.11.2025 | 10,97 | 11,14 | 10,85 | 11,13 | 1,46% | 955.375,00 |
| 26.11.2025 | 10,83 | 11,02 | 10,83 | 10,97 | 0,83% | 2.062.466,00 |
| 25.11.2025 | 10,34 | 11,13 | 10,34 | 10,88 | 5,63% | 3.158.166,00 |
| 24.11.2025 | 10,50 | 10,50 | 10,24 | 10,30 | 0,54% | 2.617.064,00 |
| 20.11.2025 | 10,53 | 10,66 | 10,23 | 10,25 | -1,44% | 2.237.551,00 |
| 19.11.2025 | 10,91 | 10,98 | 10,39 | 10,40 | -4,85% | 2.344.325,00 |
| 18.11.2025 | 11,02 | 11,13 | 10,83 | 10,93 | -1,67% | 2.843.660,00 |
| 17.11.2025 | 11,24 | 11,58 | 11,08 | 11,11 | -0,71% | 3.782.123,00 |
| 13.11.2025 | 11,38 | 11,57 | 11,14 | 11,19 | -1,84% | 1.996.312,00 |