42,790$
-9,78%
Echtzeit-Aktienkurs Natural Grocers by Vitamin Cottage Inc.
Bid:
Ask:
Aktienkurse zur Natural Grocers by Vitamin Cottage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,94 | 47,64 | 42,65 | 42,79 | -9,78% | 213.389,00 |
| 20.02.2025 | 48,69 | 48,81 | 46,59 | 47,43 | -3,70% | 120.403,00 |
| 19.02.2025 | 48,47 | 49,25 | 47,77 | 49,25 | 0,84% | 91.734,00 |
| 18.02.2025 | 49,05 | 49,50 | 47,67 | 48,84 | -0,20% | 184.774,00 |
| 14.02.2025 | 50,00 | 50,50 | 48,54 | 48,94 | -1,75% | 145.181,00 |
| 13.02.2025 | 48,72 | 49,88 | 47,53 | 49,81 | 1,99% | 162.986,00 |
| 12.02.2025 | 46,61 | 49,03 | 46,61 | 48,84 | 1,54% | 168.586,00 |
| 11.02.2025 | 46,58 | 48,38 | 45,38 | 48,10 | 2,87% | 248.987,00 |
| 10.02.2025 | 50,21 | 50,55 | 46,22 | 46,76 | -5,61% | 262.288,00 |
| 07.02.2025 | 47,98 | 50,04 | 44,20 | 49,54 | -1,31% | 571.455,00 |
| 06.02.2025 | 48,76 | 50,91 | 47,86 | 50,20 | 3,89% | 428.141,00 |
| 05.02.2025 | 46,43 | 48,53 | 46,34 | 48,32 | 4,07% | 200.203,00 |
| 04.02.2025 | 44,04 | 46,44 | 44,04 | 46,43 | 5,05% | 117.510,00 |
| 03.02.2025 | 41,93 | 44,28 | 41,02 | 44,20 | 1,52% | 113.545,00 |
| 31.01.2025 | 44,35 | 44,50 | 43,42 | 43,54 | -1,23% | 88.260,00 |
| 30.01.2025 | 44,51 | 44,66 | 43,24 | 44,08 | 0,36% | 73.345,00 |
| 29.01.2025 | 42,45 | 44,45 | 42,20 | 43,92 | 4,47% | 120.586,00 |
| 28.01.2025 | 41,54 | 42,70 | 41,41 | 42,04 | 0,84% | 84.466,00 |
| 27.01.2025 | 41,13 | 42,60 | 41,09 | 41,69 | 0,46% | 96.935,00 |
| 24.01.2025 | 41,90 | 41,90 | 40,53 | 41,50 | -0,10% | 90.636,00 |
| 23.01.2025 | 40,67 | 41,70 | 40,38 | 41,54 | 2,19% | 91.245,00 |
| 22.01.2025 | 41,14 | 41,72 | 40,29 | 40,65 | -0,97% | 88.652,00 |
| 21.01.2025 | 40,98 | 42,79 | 40,73 | 41,05 | 1,79% | 118.246,00 |
| 17.01.2025 | 40,30 | 40,46 | 39,79 | 40,33 | 0,93% | 75.645,00 |
| 16.01.2025 | 40,08 | 40,53 | 39,11 | 39,96 | -1,04% | 94.112,00 |
| 15.01.2025 | 40,01 | 40,70 | 39,21 | 40,38 | 3,59% | 109.719,00 |
| 14.01.2025 | 39,00 | 39,57 | 38,44 | 38,98 | 0,72% | 85.039,00 |
| 13.01.2025 | 38,02 | 39,10 | 38,00 | 38,70 | 0,83% | 67.122,00 |
| 10.01.2025 | 38,97 | 39,38 | 38,32 | 38,38 | -3,93% | 110.983,00 |
| 08.01.2025 | 39,45 | 40,22 | 39,13 | 39,95 | 1,01% | 91.794,00 |
| 07.01.2025 | 41,31 | 41,49 | 38,97 | 39,55 | -4,07% | 102.409,00 |
| 06.01.2025 | 41,66 | 41,79 | 39,35 | 41,23 | -0,53% | 118.977,00 |
| 03.01.2025 | 42,00 | 42,08 | 41,14 | 41,45 | 0,44% | 84.329,00 |
| 02.01.2025 | 40,45 | 41,47 | 40,12 | 41,27 | 3,90% | 92.475,00 |
| 31.12.2024 | 40,01 | 40,94 | 39,63 | 39,72 | 0,08% | 123.688,00 |
| 30.12.2024 | 38,98 | 39,83 | 38,55 | 39,69 | 1,04% | 70.174,00 |
| 27.12.2024 | 39,63 | 40,43 | 38,99 | 39,28 | -2,53% | 77.428,00 |
| 26.12.2024 | 39,94 | 40,36 | 39,56 | 40,30 | 1,00% | 81.876,00 |
| 24.12.2024 | 38,75 | 39,91 | 38,70 | 39,90 | 2,73% | 38.334,00 |
| 23.12.2024 | 39,00 | 39,09 | 38,08 | 38,84 | -0,92% | 84.832,00 |
| 20.12.2024 | 38,74 | 39,91 | 38,28 | 39,20 | 0,10% | 170.690,00 |
| 19.12.2024 | 39,03 | 39,67 | 38,35 | 39,16 | 2,51% | 94.587,00 |
| 18.12.2024 | 40,66 | 41,17 | 38,15 | 38,20 | -5,98% | 119.882,00 |
| 17.12.2024 | 41,20 | 41,86 | 40,38 | 40,63 | -2,17% | 158.255,00 |
| 16.12.2024 | 41,62 | 42,21 | 41,07 | 41,53 | -1,12% | 117.614,00 |
| 13.12.2024 | 42,97 | 43,63 | 41,98 | 42,00 | -3,18% | 107.676,00 |
| 12.12.2024 | 44,24 | 44,65 | 43,34 | 43,38 | -1,05% | 113.903,00 |
| 11.12.2024 | 44,04 | 45,04 | 43,60 | 43,84 | 1,34% | 235.950,00 |
| 10.12.2024 | 42,43 | 44,05 | 42,24 | 43,26 | 2,51% | 115.598,00 |
| 09.12.2024 | 43,99 | 44,49 | 42,11 | 42,20 | -3,37% | 93.330,00 |
| 06.12.2024 | 44,85 | 44,85 | 42,99 | 43,67 | -1,49% | 131.796,00 |
| 05.12.2024 | 45,16 | 45,16 | 43,54 | 44,33 | -2,14% | 117.177,00 |
| 04.12.2024 | 44,60 | 46,51 | 44,44 | 45,30 | 1,80% | 112.145,00 |
| 03.12.2024 | 45,88 | 45,88 | 43,73 | 44,50 | -2,99% | 145.540,00 |
| 02.12.2024 | 46,17 | 46,97 | 45,00 | 45,87 | -2,51% | 103.711,00 |
| 29.11.2024 | 46,21 | 47,53 | 45,93 | 47,05 | 1,82% | 60.958,00 |
| 27.11.2024 | 47,00 | 47,57 | 46,09 | 46,21 | -0,77% | 108.304,00 |
| 26.11.2024 | 46,30 | 47,29 | 44,32 | 46,57 | -0,87% | 172.024,00 |
| 25.11.2024 | 45,88 | 47,32 | 42,71 | 46,98 | 3,03% | 240.661,00 |
| 22.11.2024 | 37,95 | 45,61 | 37,56 | 45,60 | 31,11% | 404.958,00 |
| 20.11.2024 | 35,00 | 35,00 | 33,57 | 34,78 | 0,90% | 162.291,00 |
| 19.11.2024 | 32,78 | 34,50 | 32,46 | 34,47 | 4,68% | 149.750,00 |
| 18.11.2024 | 33,42 | 33,46 | 32,93 | 32,93 | 0,27% | 64.570,00 |
| 15.11.2024 | 32,77 | 33,24 | 32,34 | 32,84 | 0,12% | 77.954,00 |
| 14.11.2024 | 33,03 | 33,69 | 32,74 | 32,80 | -2,15% | 50.574,00 |
| 13.11.2024 | 34,30 | 34,65 | 33,43 | 33,52 | -1,90% | 76.825,00 |
| 12.11.2024 | 33,72 | 34,76 | 33,72 | 34,17 | 0,83% | 114.209,00 |
| 11.11.2024 | 34,07 | 34,76 | 33,64 | 33,89 | 0,30% | 102.037,00 |
| 08.11.2024 | 33,29 | 33,80 | 33,07 | 33,79 | 1,69% | 102.924,00 |
| 07.11.2024 | 32,87 | 33,88 | 32,31 | 33,23 | 1,40% | 105.196,00 |
| 06.11.2024 | 31,55 | 33,71 | 31,55 | 32,77 | 7,20% | 178.796,00 |
| 05.11.2024 | 27,45 | 30,81 | 27,45 | 30,57 | 11,37% | 155.474,00 |
| 04.11.2024 | 27,32 | 27,56 | 27,05 | 27,45 | 0,40% | 85.920,00 |
| 01.11.2024 | 27,03 | 27,48 | 26,68 | 27,34 | -0,15% | 80.265,00 |
| 31.10.2024 | 27,35 | 27,63 | 27,14 | 27,38 | 0,37% | 42.810,00 |
| 30.10.2024 | 27,48 | 27,90 | 27,24 | 27,28 | -1,09% | 42.641,00 |
| 29.10.2024 | 27,03 | 27,58 | 26,92 | 27,58 | 1,40% | 40.828,00 |
| 28.10.2024 | 26,49 | 27,31 | 26,49 | 27,20 | 2,33% | 66.072,00 |
| 25.10.2024 | 26,86 | 27,08 | 26,56 | 26,58 | -0,41% | 36.003,00 |
| 24.10.2024 | 26,59 | 26,78 | 26,33 | 26,69 | 0,57% | 58.034,00 |
| 23.10.2024 | 26,50 | 26,62 | 26,31 | 26,54 | -0,30% | 68.208,00 |
| 22.10.2024 | 26,95 | 26,95 | 26,42 | 26,62 | -0,93% | 72.846,00 |
| 21.10.2024 | 27,61 | 27,82 | 26,80 | 26,87 | -1,72% | 89.096,00 |
| 18.10.2024 | 27,75 | 27,89 | 27,10 | 27,34 | -1,51% | 46.786,00 |
| 17.10.2024 | 27,38 | 28,04 | 27,12 | 27,76 | 2,62% | 62.619,00 |
| 16.10.2024 | 27,06 | 27,22 | 26,89 | 27,05 | 0,82% | 54.906,00 |
| 15.10.2024 | 26,14 | 27,39 | 26,14 | 26,83 | 2,88% | 88.418,00 |
| 14.10.2024 | 26,56 | 26,56 | 25,88 | 26,08 | -2,21% | 63.094,00 |
| 11.10.2024 | 26,04 | 26,68 | 26,04 | 26,67 | 2,77% | 46.183,00 |
| 10.10.2024 | 26,07 | 26,39 | 25,63 | 25,95 | -1,82% | 53.849,00 |
| 09.10.2024 | 26,41 | 26,67 | 26,13 | 26,43 | 0,69% | 59.218,00 |
| 08.10.2024 | 25,74 | 26,33 | 25,54 | 26,25 | 2,74% | 69.523,00 |
| 07.10.2024 | 25,89 | 25,93 | 25,12 | 25,55 | -1,88% | 84.144,00 |
| 04.10.2024 | 26,28 | 26,64 | 25,90 | 26,04 | 1,76% | 77.450,00 |
| 03.10.2024 | 26,09 | 26,52 | 24,99 | 25,59 | -3,47% | 151.477,00 |
| 02.10.2024 | 28,75 | 28,81 | 25,90 | 26,51 | -9,95% | 197.789,00 |
| 01.10.2024 | 29,60 | 29,76 | 28,82 | 29,44 | -0,84% | 174.031,00 |
| 30.09.2024 | 28,13 | 29,75 | 27,98 | 29,69 | 6,30% | 213.237,00 |
| 27.09.2024 | 28,23 | 28,47 | 27,63 | 27,93 | 1,27% | 68.231,00 |
| 26.09.2024 | 28,43 | 28,84 | 27,58 | 27,58 | -2,20% | 65.034,00 |