56,270$
-0,53%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 56,44 | 56,79 | 56,18 | 56,27 | -0,53% | 3.042.177,00 |
| 01.11.2024 | 56,32 | 56,68 | 56,00 | 56,57 | 1,43% | 2.985.266,00 |
| 31.10.2024 | 55,89 | 56,65 | 55,69 | 55,77 | 0,05% | 3.363.951,00 |
| 30.10.2024 | 55,90 | 56,49 | 55,60 | 55,74 | -0,45% | 2.920.881,00 |
| 29.10.2024 | 56,97 | 57,25 | 55,98 | 55,99 | -1,96% | 3.195.976,00 |
| 28.10.2024 | 57,35 | 57,59 | 57,07 | 57,11 | -0,45% | 2.799.619,00 |
| 25.10.2024 | 57,60 | 58,28 | 57,28 | 57,37 | 1,20% | 4.246.151,00 |
| 24.10.2024 | 57,57 | 57,69 | 56,66 | 56,69 | -1,61% | 3.543.400,00 |
| 23.10.2024 | 56,33 | 57,71 | 56,19 | 57,62 | 2,11% | 4.012.988,00 |
| 22.10.2024 | 56,30 | 56,58 | 55,76 | 56,43 | 0,16% | 2.310.991,00 |
| 21.10.2024 | 56,85 | 57,21 | 56,25 | 56,34 | -0,34% | 2.177.742,00 |
| 18.10.2024 | 56,76 | 56,76 | 56,01 | 56,53 | -0,02% | 2.163.436,00 |
| 17.10.2024 | 56,80 | 56,93 | 56,12 | 56,54 | -0,19% | 2.764.032,00 |
| 16.10.2024 | 55,91 | 56,80 | 55,86 | 56,65 | 0,91% | 2.870.249,00 |
| 15.10.2024 | 55,27 | 56,85 | 55,19 | 56,14 | 1,57% | 2.897.755,00 |
| 14.10.2024 | 55,26 | 55,42 | 54,88 | 55,27 | -0,16% | 2.665.965,00 |
| 11.10.2024 | 55,36 | 55,64 | 55,16 | 55,36 | 0,27% | 2.171.177,00 |
| 10.10.2024 | 56,26 | 56,48 | 54,97 | 55,21 | -1,67% | 2.579.014,00 |
| 09.10.2024 | 56,05 | 56,34 | 55,85 | 56,15 | 0,27% | 2.501.193,00 |
| 08.10.2024 | 55,84 | 56,22 | 55,57 | 56,00 | 0,07% | 2.228.536,00 |
| 07.10.2024 | 56,10 | 56,11 | 55,55 | 55,96 | 0,13% | 2.733.737,00 |
| 04.10.2024 | 55,69 | 56,24 | 55,65 | 55,89 | 0,49% | 3.038.664,00 |
| 03.10.2024 | 56,09 | 56,12 | 55,39 | 55,62 | -0,84% | 3.239.505,00 |
| 02.10.2024 | 56,87 | 57,19 | 56,03 | 56,09 | -1,09% | 3.831.828,00 |
| 01.10.2024 | 57,12 | 57,37 | 56,59 | 56,71 | -1,03% | 4.091.716,00 |
| 30.09.2024 | 56,63 | 57,38 | 56,34 | 57,30 | 1,38% | 3.983.021,00 |
| 27.09.2024 | 55,61 | 56,82 | 55,45 | 56,52 | 1,89% | 3.235.902,00 |
| 26.09.2024 | 56,42 | 56,64 | 55,29 | 55,47 | -2,00% | 5.086.453,00 |
| 25.09.2024 | 56,16 | 56,80 | 55,85 | 56,60 | 0,96% | 3.370.797,00 |
| 24.09.2024 | 56,24 | 56,31 | 55,83 | 56,06 | -0,14% | 2.884.894,00 |
| 23.09.2024 | 55,18 | 56,25 | 55,02 | 56,14 | 1,35% | 2.759.561,00 |
| 20.09.2024 | 54,83 | 55,85 | 54,83 | 55,39 | 1,02% | 8.875.524,00 |
| 19.09.2024 | 54,65 | 55,37 | 54,56 | 54,83 | 0,38% | 5.416.097,00 |
| 18.09.2024 | 55,06 | 55,31 | 54,60 | 54,62 | -0,76% | 3.248.628,00 |
| 17.09.2024 | 56,04 | 56,23 | 54,98 | 55,04 | -2,05% | 2.778.115,00 |
| 16.09.2024 | 56,00 | 56,61 | 55,78 | 56,19 | 0,50% | 3.771.347,00 |
| 13.09.2024 | 55,26 | 55,93 | 54,51 | 55,91 | 1,29% | 5.499.454,00 |
| 12.09.2024 | 52,38 | 55,24 | 51,52 | 55,20 | 7,18% | 9.836.665,00 |
| 11.09.2024 | 51,48 | 51,77 | 50,69 | 51,50 | -1,53% | 5.199.673,00 |
| 10.09.2024 | 52,23 | 52,53 | 51,77 | 52,30 | 0,63% | 4.033.897,00 |
| 09.09.2024 | 52,12 | 52,58 | 51,90 | 51,97 | -0,57% | 5.982.358,00 |
| 06.09.2024 | 53,22 | 53,46 | 52,24 | 52,27 | -2,06% | 5.320.899,00 |
| 05.09.2024 | 53,45 | 53,60 | 52,41 | 53,37 | 0,02% | 4.299.331,00 |
| 04.09.2024 | 53,97 | 55,05 | 52,98 | 53,36 | -0,63% | 3.981.993,00 |
| 03.09.2024 | 53,28 | 53,82 | 53,08 | 53,70 | 0,92% | 3.733.345,00 |
| 30.08.2024 | 52,56 | 53,32 | 52,44 | 53,21 | 1,35% | 4.417.168,00 |
| 29.08.2024 | 53,26 | 53,26 | 52,11 | 52,50 | -1,43% | 3.432.595,00 |
| 28.08.2024 | 52,75 | 53,49 | 52,61 | 53,26 | 1,02% | 4.221.646,00 |
| 27.08.2024 | 52,87 | 52,98 | 52,40 | 52,72 | -0,09% | 3.778.978,00 |
| 26.08.2024 | 52,13 | 53,16 | 52,03 | 52,77 | 1,58% | 3.822.003,00 |
| 23.08.2024 | 52,34 | 52,44 | 51,65 | 51,95 | -0,52% | 2.815.537,00 |
| 22.08.2024 | 52,67 | 52,67 | 51,74 | 52,22 | -0,93% | 3.754.945,00 |
| 21.08.2024 | 52,64 | 52,99 | 52,29 | 52,71 | 1,29% | 5.771.733,00 |
| 20.08.2024 | 52,76 | 52,80 | 51,50 | 52,04 | -1,36% | 5.303.493,00 |
| 19.08.2024 | 53,06 | 53,16 | 52,70 | 52,76 | -0,81% | 3.888.699,00 |
| 16.08.2024 | 52,89 | 53,21 | 52,61 | 53,19 | 0,57% | 2.868.335,00 |
| 15.08.2024 | 53,14 | 53,36 | 52,55 | 52,89 | 0,36% | 4.105.941,00 |
| 14.08.2024 | 52,60 | 52,77 | 52,24 | 52,70 | 0,17% | 4.887.518,00 |
| 13.08.2024 | 53,20 | 53,28 | 51,67 | 52,61 | -1,18% | 4.167.480,00 |
| 12.08.2024 | 53,92 | 54,03 | 53,18 | 53,24 | -1,26% | 2.631.908,00 |
| 09.08.2024 | 54,14 | 54,23 | 53,60 | 53,92 | -0,74% | 2.674.344,00 |
| 08.08.2024 | 53,88 | 54,58 | 53,88 | 54,32 | 0,78% | 2.283.074,00 |
| 07.08.2024 | 54,52 | 55,00 | 53,89 | 53,90 | -0,42% | 3.026.170,00 |
| 06.08.2024 | 54,14 | 54,85 | 54,00 | 54,13 | 0,43% | 4.365.474,00 |
| 05.08.2024 | 54,32 | 55,14 | 53,67 | 53,90 | -0,79% | 4.476.725,00 |
| 02.08.2024 | 55,33 | 55,80 | 53,83 | 54,33 | -1,38% | 4.212.423,00 |
| 01.08.2024 | 54,87 | 55,32 | 54,38 | 55,09 | 1,08% | 2.926.605,00 |
| 31.07.2024 | 54,28 | 54,92 | 54,24 | 54,50 | -0,37% | 2.881.614,00 |
| 30.07.2024 | 54,29 | 55,20 | 54,19 | 54,70 | 0,92% | 3.423.708,00 |
| 29.07.2024 | 54,15 | 54,50 | 53,76 | 54,20 | -0,13% | 3.178.094,00 |
| 26.07.2024 | 53,32 | 54,43 | 53,28 | 54,27 | 1,80% | 2.128.861,00 |
| 25.07.2024 | 54,25 | 54,81 | 53,30 | 53,31 | -1,61% | 3.197.818,00 |
| 24.07.2024 | 53,94 | 54,29 | 53,28 | 54,18 | 0,63% | 3.841.528,00 |
| 23.07.2024 | 54,84 | 54,85 | 53,62 | 53,84 | -1,86% | 3.028.230,00 |
| 22.07.2024 | 54,65 | 54,97 | 54,60 | 54,86 | 0,64% | 3.863.031,00 |
| 19.07.2024 | 55,00 | 55,00 | 54,27 | 54,51 | -0,55% | 2.774.035,00 |
| 18.07.2024 | 54,50 | 54,97 | 54,22 | 54,81 | 0,02% | 3.248.083,00 |
| 17.07.2024 | 53,56 | 54,98 | 53,53 | 54,80 | 2,24% | 6.198.115,00 |
| 16.07.2024 | 52,19 | 53,66 | 52,12 | 53,60 | 2,84% | 4.119.519,00 |
| 15.07.2024 | 52,50 | 52,62 | 52,11 | 52,12 | -0,70% | 3.530.512,00 |
| 12.07.2024 | 52,83 | 53,02 | 52,44 | 52,49 | -0,49% | 3.579.494,00 |
| 11.07.2024 | 52,58 | 52,80 | 52,40 | 52,75 | -0,45% | 4.123.715,00 |
| 10.07.2024 | 52,33 | 53,20 | 52,10 | 52,99 | 2,18% | 5.361.465,00 |
| 09.07.2024 | 51,90 | 52,43 | 51,73 | 51,86 | -0,15% | 5.008.414,00 |
| 08.07.2024 | 51,84 | 52,05 | 51,55 | 51,94 | 0,19% | 4.739.782,00 |
| 05.07.2024 | 50,77 | 51,89 | 50,75 | 51,84 | 2,15% | 4.522.142,00 |
| 03.07.2024 | 50,55 | 51,08 | 50,37 | 50,75 | 0,63% | 3.191.500,00 |
| 02.07.2024 | 50,56 | 51,16 | 50,26 | 50,43 | -0,26% | 6.695.444,00 |
| 01.07.2024 | 49,96 | 50,58 | 49,74 | 50,56 | 1,26% | 7.875.696,00 |
| 28.06.2024 | 49,54 | 50,02 | 49,41 | 49,93 | 1,13% | 6.587.620,00 |
| 27.06.2024 | 49,30 | 49,39 | 49,04 | 49,37 | -0,02% | 5.165.299,00 |
| 26.06.2024 | 49,36 | 49,59 | 49,05 | 49,38 | -0,88% | 5.217.312,00 |
| 25.06.2024 | 49,72 | 50,04 | 49,46 | 49,82 | -0,40% | 4.623.814,00 |
| 24.06.2024 | 50,15 | 50,44 | 49,97 | 50,02 | -0,38% | 11.723.568,00 |
| 21.06.2024 | 50,56 | 51,03 | 49,92 | 50,21 | -0,14% | 16.683.917,00 |
| 20.06.2024 | 53,07 | 53,32 | 49,72 | 50,28 | -3,27% | 16.463.783,00 |
| 18.06.2024 | 52,30 | 52,79 | 51,81 | 51,98 | 1,82% | 11.160.009,00 |
| 17.06.2024 | 50,39 | 51,06 | 50,31 | 51,05 | 1,33% | 5.269.100,00 |
| 14.06.2024 | 50,27 | 50,49 | 50,01 | 50,38 | -0,28% | 4.829.030,00 |
| 13.06.2024 | 50,51 | 50,80 | 49,69 | 50,52 | 0,70% | 6.498.367,00 |