29,290$
-0,14%
Echtzeit-Aktienkurs Natural Grocers BY Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers BY Vitamin Cottage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 29,52 | 30,32 | 29,07 | 29,29 | -0,14% | 166.200,00 |
| 17.09.2024 | 29,71 | 29,74 | 28,93 | 29,33 | 0,10% | 63.814,00 |
| 16.09.2024 | 28,78 | 29,49 | 28,77 | 29,30 | 2,34% | 58.998,00 |
| 13.09.2024 | 28,06 | 29,36 | 28,06 | 28,63 | 2,51% | 88.897,00 |
| 12.09.2024 | 27,52 | 28,12 | 27,36 | 27,93 | 2,42% | 60.663,00 |
| 11.09.2024 | 26,90 | 27,27 | 26,42 | 27,27 | 1,38% | 58.490,00 |
| 10.09.2024 | 26,33 | 26,94 | 26,06 | 26,90 | 2,20% | 55.156,00 |
| 09.09.2024 | 26,55 | 26,89 | 26,20 | 26,32 | -0,27% | 64.934,00 |
| 06.09.2024 | 27,47 | 27,72 | 26,11 | 26,39 | -3,93% | 69.162,00 |
| 05.09.2024 | 26,36 | 28,31 | 26,31 | 27,47 | 4,41% | 190.834,00 |
| 04.09.2024 | 25,94 | 26,53 | 25,69 | 26,31 | 0,73% | 43.520,00 |
| 03.09.2024 | 26,78 | 26,78 | 25,89 | 26,12 | -1,88% | 66.533,00 |
| 30.08.2024 | 26,10 | 26,64 | 26,03 | 26,62 | 2,35% | 39.102,00 |
| 29.08.2024 | 25,93 | 26,02 | 25,21 | 26,01 | 0,77% | 82.874,00 |
| 28.08.2024 | 25,57 | 25,98 | 24,87 | 25,81 | 0,82% | 63.883,00 |
| 27.08.2024 | 25,08 | 25,81 | 24,96 | 25,60 | 1,95% | 51.126,00 |
| 26.08.2024 | 25,43 | 25,53 | 24,88 | 25,11 | -0,48% | 49.850,00 |
| 23.08.2024 | 24,96 | 25,28 | 24,55 | 25,23 | 2,73% | 86.178,00 |
| 22.08.2024 | 24,76 | 24,84 | 24,42 | 24,56 | -0,57% | 68.712,00 |
| 21.08.2024 | 24,99 | 24,99 | 24,24 | 24,70 | 0,08% | 55.031,00 |
| 20.08.2024 | 24,88 | 24,89 | 24,46 | 24,68 | -0,44% | 64.836,00 |
| 19.08.2024 | 24,48 | 24,94 | 24,45 | 24,79 | 1,22% | 83.367,00 |
| 16.08.2024 | 24,03 | 24,58 | 23,93 | 24,49 | 1,91% | 89.579,00 |
| 15.08.2024 | 24,01 | 24,27 | 23,70 | 24,03 | 2,56% | 47.408,00 |
| 14.08.2024 | 23,48 | 23,66 | 23,05 | 23,43 | -0,21% | 58.591,00 |
| 13.08.2024 | 23,05 | 23,49 | 22,69 | 23,48 | 3,03% | 76.867,00 |
| 12.08.2024 | 24,76 | 24,76 | 22,52 | 22,79 | -8,10% | 115.990,00 |
| 09.08.2024 | 24,51 | 25,63 | 23,81 | 24,80 | 3,81% | 266.768,00 |
| 08.08.2024 | 23,78 | 24,08 | 23,58 | 23,89 | 2,09% | 59.255,00 |
| 07.08.2024 | 24,03 | 24,05 | 23,13 | 23,40 | -0,93% | 59.233,00 |
| 06.08.2024 | 23,55 | 23,92 | 23,24 | 23,62 | 1,46% | 78.186,00 |
| 05.08.2024 | 23,55 | 23,68 | 22,14 | 23,28 | -6,17% | 106.403,00 |
| 02.08.2024 | 25,12 | 25,59 | 24,39 | 24,81 | -3,95% | 89.773,00 |
| 01.08.2024 | 27,36 | 27,36 | 25,33 | 25,83 | -5,32% | 125.282,00 |
| 31.07.2024 | 26,44 | 27,60 | 25,85 | 27,28 | 3,77% | 78.088,00 |
| 30.07.2024 | 25,76 | 26,55 | 25,70 | 26,29 | 4,62% | 130.860,00 |
| 29.07.2024 | 26,16 | 26,16 | 25,05 | 25,13 | -3,61% | 83.421,00 |
| 26.07.2024 | 25,24 | 26,14 | 25,14 | 26,07 | 4,70% | 92.174,00 |
| 25.07.2024 | 24,17 | 25,20 | 24,17 | 24,90 | 2,98% | 63.761,00 |
| 24.07.2024 | 24,41 | 24,68 | 24,17 | 24,18 | -1,14% | 91.515,00 |
| 23.07.2024 | 24,44 | 25,07 | 24,36 | 24,46 | -0,20% | 104.666,00 |
| 22.07.2024 | 24,29 | 24,62 | 23,79 | 24,51 | 0,91% | 42.492,00 |
| 19.07.2024 | 24,44 | 24,71 | 24,18 | 24,29 | -0,57% | 38.272,00 |
| 18.07.2024 | 24,66 | 25,10 | 24,17 | 24,43 | -1,29% | 79.581,00 |
| 17.07.2024 | 24,66 | 25,07 | 24,50 | 24,75 | -0,36% | 68.964,00 |
| 16.07.2024 | 23,69 | 24,87 | 23,69 | 24,84 | 6,15% | 64.265,00 |
| 15.07.2024 | 23,37 | 23,82 | 23,30 | 23,40 | 0,65% | 72.794,00 |
| 12.07.2024 | 23,91 | 24,07 | 23,21 | 23,25 | -1,48% | 60.051,00 |
| 11.07.2024 | 22,99 | 24,21 | 22,98 | 23,60 | 4,24% | 153.281,00 |
| 10.07.2024 | 22,42 | 22,70 | 22,30 | 22,64 | 1,39% | 38.056,00 |
| 09.07.2024 | 22,30 | 22,59 | 22,13 | 22,33 | 0,31% | 63.450,00 |
| 08.07.2024 | 21,97 | 22,96 | 21,97 | 22,26 | 2,06% | 111.920,00 |
| 05.07.2024 | 21,66 | 21,83 | 21,43 | 21,81 | 0,23% | 65.245,00 |
| 03.07.2024 | 21,66 | 21,84 | 21,41 | 21,76 | 0,46% | 26.880,00 |
| 02.07.2024 | 21,40 | 21,84 | 21,28 | 21,66 | 1,79% | 48.516,00 |
| 01.07.2024 | 21,37 | 21,52 | 20,91 | 21,28 | 0,38% | 47.792,00 |
| 28.06.2024 | 21,10 | 21,48 | 20,27 | 21,20 | 0,19% | 420.196,00 |
| 27.06.2024 | 21,71 | 21,71 | 21,03 | 21,16 | -1,86% | 51.662,00 |
| 26.06.2024 | 21,62 | 21,82 | 21,14 | 21,56 | -0,14% | 67.043,00 |
| 25.06.2024 | 21,00 | 21,63 | 20,99 | 21,59 | 3,15% | 66.896,00 |
| 24.06.2024 | 20,61 | 21,24 | 20,53 | 20,93 | 2,50% | 94.571,00 |
| 21.06.2024 | 20,61 | 20,79 | 20,42 | 20,42 | -0,39% | 57.938,00 |
| 20.06.2024 | 21,11 | 21,28 | 20,47 | 20,50 | -2,33% | 40.255,00 |
| 18.06.2024 | 20,78 | 21,05 | 20,70 | 20,99 | 0,67% | 46.842,00 |
| 17.06.2024 | 20,33 | 21,00 | 20,00 | 20,85 | 1,66% | 50.760,00 |
| 14.06.2024 | 20,43 | 20,74 | 20,33 | 20,51 | -0,63% | 41.114,00 |
| 13.06.2024 | 20,74 | 20,80 | 20,49 | 20,64 | -0,86% | 24.195,00 |
| 12.06.2024 | 21,32 | 21,32 | 20,69 | 20,82 | -0,81% | 70.033,00 |
| 11.06.2024 | 20,76 | 21,00 | 20,52 | 20,99 | 0,53% | 38.298,00 |
| 10.06.2024 | 20,71 | 21,02 | 20,46 | 20,88 | 0,10% | 43.385,00 |
| 07.06.2024 | 21,16 | 21,21 | 20,68 | 20,86 | -2,07% | 33.972,00 |
| 06.06.2024 | 21,42 | 21,55 | 21,03 | 21,30 | -0,56% | 33.344,00 |
| 05.06.2024 | 21,78 | 21,78 | 21,15 | 21,42 | -0,79% | 61.696,00 |
| 04.06.2024 | 21,90 | 21,91 | 21,54 | 21,59 | -1,42% | 65.366,00 |
| 03.06.2024 | 21,60 | 21,95 | 21,44 | 21,90 | 1,48% | 109.751,00 |
| 31.05.2024 | 21,36 | 21,63 | 21,22 | 21,58 | 1,84% | 62.551,00 |
| 30.05.2024 | 21,08 | 21,57 | 21,05 | 21,19 | 1,15% | 71.347,00 |
| 29.05.2024 | 20,86 | 21,17 | 20,74 | 20,95 | -0,19% | 44.068,00 |
| 28.05.2024 | 21,13 | 21,16 | 20,65 | 20,99 | -0,14% | 69.070,00 |
| 24.05.2024 | 20,86 | 21,07 | 20,78 | 21,02 | 1,15% | 43.526,00 |
| 23.05.2024 | 21,07 | 21,07 | 20,40 | 20,78 | -1,33% | 65.928,00 |
| 22.05.2024 | 20,87 | 21,12 | 20,76 | 21,06 | 0,77% | 40.753,00 |
| 21.05.2024 | 20,89 | 21,23 | 20,69 | 20,90 | -0,19% | 46.244,00 |
| 20.05.2024 | 21,28 | 21,70 | 20,94 | 20,94 | -1,78% | 115.546,00 |
| 17.05.2024 | 21,09 | 21,37 | 20,78 | 21,32 | 1,19% | 55.739,00 |
| 16.05.2024 | 20,85 | 21,56 | 20,83 | 21,07 | 1,25% | 149.385,00 |
| 15.05.2024 | 20,41 | 20,92 | 19,81 | 20,81 | 2,82% | 71.276,00 |
| 14.05.2024 | 19,61 | 20,33 | 19,61 | 20,24 | 3,90% | 108.168,00 |
| 13.05.2024 | 19,46 | 20,45 | 19,41 | 19,48 | -0,20% | 119.625,00 |
| 10.05.2024 | 19,44 | 20,72 | 19,20 | 19,52 | 9,48% | 161.265,00 |
| 09.05.2024 | 17,80 | 18,04 | 17,65 | 17,83 | -0,34% | 56.131,00 |
| 08.05.2024 | 17,91 | 18,13 | 17,80 | 17,89 | -0,28% | 51.743,00 |
| 07.05.2024 | 17,69 | 18,23 | 17,69 | 17,94 | 1,24% | 53.472,00 |
| 06.05.2024 | 17,49 | 17,85 | 17,47 | 17,72 | 1,96% | 50.568,00 |
| 03.05.2024 | 16,84 | 17,40 | 16,84 | 17,38 | 3,33% | 44.727,00 |
| 02.05.2024 | 16,62 | 16,98 | 16,51 | 16,82 | 1,82% | 40.301,00 |
| 01.05.2024 | 16,43 | 16,75 | 16,40 | 16,52 | 0,98% | 23.122,00 |
| 30.04.2024 | 16,59 | 16,68 | 16,36 | 16,36 | -1,62% | 30.811,00 |
| 29.04.2024 | 16,88 | 16,96 | 16,61 | 16,63 | -1,48% | 36.340,00 |
| 26.04.2024 | 16,48 | 17,03 | 16,48 | 16,88 | 2,99% | 39.399,00 |