Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 51,65 | 52,25 | 51,65 | 52,25 | 2,41% | 30,00 |
| 01.11.2024 | 51,02 | 51,02 | 51,02 | 51,02 | -0,04% | - |
| 31.10.2024 | 51,04 | 51,04 | 51,04 | 51,04 | -0,80% | - |
| 30.10.2024 | 51,45 | 51,45 | 51,45 | 51,45 | -2,02% | - |
| 29.10.2024 | 52,51 | 52,51 | 52,51 | 52,51 | -0,61% | - |
| 28.10.2024 | 52,83 | 52,83 | 52,83 | 52,83 | -1,07% | - |
| 25.10.2024 | 52,41 | 53,40 | 52,41 | 53,40 | 0,41% | 98,00 |
| 24.10.2024 | 53,18 | 53,18 | 53,18 | 53,18 | 2,41% | - |
| 23.10.2024 | 51,93 | 51,93 | 51,93 | 51,93 | 0,35% | - |
| 22.10.2024 | 51,75 | 51,75 | 51,75 | 51,75 | -0,04% | - |
| 21.10.2024 | 51,77 | 51,77 | 51,77 | 51,77 | -1,35% | - |
| 18.10.2024 | 51,88 | 52,48 | 51,88 | 52,48 | -0,23% | 150,00 |
| 17.10.2024 | 51,88 | 52,60 | 51,88 | 52,60 | 2,59% | 80,00 |
| 16.10.2024 | 51,27 | 51,27 | 51,27 | 51,27 | 1,56% | - |
| 15.10.2024 | 50,46 | 50,48 | 50,46 | 50,48 | -0,14% | 100,00 |
| 14.10.2024 | 50,36 | 50,55 | 50,36 | 50,55 | -0,20% | 20,00 |
| 11.10.2024 | 50,17 | 50,65 | 50,13 | 50,65 | -0,59% | 300,00 |
| 10.10.2024 | 50,98 | 51,61 | 50,95 | 50,95 | -0,57% | 80,00 |
| 09.10.2024 | 50,68 | 51,24 | 50,68 | 51,24 | 1,18% | 50,00 |
| 08.10.2024 | 50,64 | 50,64 | 50,64 | 50,64 | 0,04% | - |
| 07.10.2024 | 50,62 | 50,62 | 50,62 | 50,62 | 0,90% | - |
| 04.10.2024 | 50,17 | 50,17 | 50,17 | 50,17 | -0,63% | - |
| 03.10.2024 | 50,49 | 50,49 | 50,49 | 50,49 | -0,73% | - |
| 02.10.2024 | 50,86 | 50,86 | 50,86 | 50,86 | -0,47% | - |
| 01.10.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 1,59% | - |
| 30.09.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -0,81% | - |
| 27.09.2024 | 49,43 | 50,71 | 49,43 | 50,71 | 0,40% | 100,00 |
| 26.09.2024 | 50,51 | 50,51 | 50,51 | 50,51 | 0,18% | - |
| 25.09.2024 | 49,66 | 50,42 | 49,66 | 50,42 | 0,36% | 100,00 |
| 24.09.2024 | 50,24 | 50,24 | 50,24 | 50,24 | 1,77% | - |
| 23.09.2024 | 49,37 | 49,37 | 49,37 | 49,37 | 0,13% | - |
| 20.09.2024 | 48,78 | 49,30 | 48,78 | 49,30 | 0,49% | 100,00 |
| 19.09.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -0,38% | - |
| 18.09.2024 | 49,25 | 49,25 | 49,25 | 49,25 | -1,84% | - |
| 17.09.2024 | 50,17 | 50,17 | 50,17 | 50,17 | 0,18% | - |
| 16.09.2024 | 50,08 | 50,08 | 50,08 | 50,08 | -0,54% | - |
| 13.09.2024 | 49,51 | 50,35 | 49,51 | 50,35 | 1,58% | 600,00 |
| 12.09.2024 | 46,60 | 49,57 | 46,60 | 49,57 | 4,99% | 318,00 |
| 11.09.2024 | 47,42 | 47,42 | 47,21 | 47,21 | 0,64% | 145,00 |
| 10.09.2024 | 46,91 | 46,91 | 46,91 | 46,91 | -0,29% | - |
| 09.09.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -1,47% | - |
| 06.09.2024 | 47,75 | 47,75 | 47,75 | 47,75 | -0,19% | - |
| 05.09.2024 | 47,86 | 47,86 | 47,84 | 47,84 | -1,67% | 73,00 |
| 04.09.2024 | 48,11 | 48,65 | 48,11 | 48,65 | 1,83% | 46,00 |
| 03.09.2024 | 47,77 | 47,77 | 47,77 | 47,77 | -0,06% | - |
| 02.09.2024 | 47,82 | 47,82 | 47,80 | 47,80 | 1,37% | - |
| 30.08.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -1,06% | - |
| 29.08.2024 | 47,66 | 47,66 | 47,66 | 47,66 | 0,19% | - |
| 28.08.2024 | 47,04 | 47,57 | 47,04 | 47,57 | 0,85% | 450,00 |
| 27.08.2024 | 46,96 | 47,17 | 46,96 | 47,17 | 2,15% | 20,00 |
| 26.08.2024 | 46,18 | 46,18 | 46,18 | 46,18 | -0,70% | - |
| 23.08.2024 | 46,75 | 46,75 | 46,50 | 46,50 | -0,76% | 100,00 |
| 22.08.2024 | 46,86 | 46,86 | 46,86 | 46,86 | -0,57% | - |
| 21.08.2024 | 46,56 | 47,18 | 46,56 | 47,13 | 0,03% | 221,00 |
| 20.08.2024 | 47,36 | 47,36 | 47,11 | 47,11 | -1,72% | 50,00 |
| 19.08.2024 | 47,86 | 47,94 | 47,86 | 47,94 | -0,88% | 50,00 |
| 16.08.2024 | 48,36 | 48,36 | 48,36 | 48,36 | 2,01% | - |
| 15.08.2024 | 47,41 | 47,41 | 47,41 | 47,41 | -0,42% | - |
| 14.08.2024 | 47,62 | 47,62 | 47,56 | 47,61 | 0,50% | 100,00 |
| 13.08.2024 | 48,46 | 48,52 | 47,37 | 47,37 | -3,77% | 190,00 |
| 12.08.2024 | 49,23 | 49,23 | 49,23 | 49,23 | -0,47% | - |
| 09.08.2024 | 49,46 | 49,46 | 49,46 | 49,46 | -0,10% | - |
| 08.08.2024 | 49,51 | 49,51 | 49,51 | 49,51 | -0,33% | - |
| 07.08.2024 | 49,67 | 49,67 | 49,67 | 49,67 | 0,56% | - |
| 06.08.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,13% | - |
| 05.08.2024 | 48,80 | 48,85 | 48,80 | 48,85 | -3,77% | 350,00 |
| 02.08.2024 | 50,46 | 51,14 | 50,46 | 50,76 | 1,12% | 150,00 |
| 01.08.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -1,04% | - |
| 31.07.2024 | 50,31 | 50,73 | 50,31 | 50,73 | 0,57% | 89,00 |
| 30.07.2024 | 49,86 | 50,44 | 49,86 | 50,44 | -0,02% | 160,00 |
| 29.07.2024 | 50,42 | 50,45 | 50,42 | 50,45 | 1,91% | 109,00 |
| 26.07.2024 | 49,51 | 49,51 | 49,51 | 49,51 | -0,50% | 10,00 |
| 25.07.2024 | 49,76 | 49,76 | 49,76 | 49,76 | 0,91% | - |
| 24.07.2024 | 49,27 | 49,31 | 49,27 | 49,31 | -1,51% | 200,00 |
| 23.07.2024 | 50,06 | 50,06 | 50,06 | 50,06 | -0,40% | - |
| 22.07.2024 | 49,85 | 50,26 | 49,85 | 50,26 | 0,36% | 45,00 |
| 19.07.2024 | 50,11 | 50,11 | 50,08 | 50,08 | 0,08% | 20,00 |
| 18.07.2024 | 49,95 | 50,04 | 49,95 | 50,04 | 2,34% | 339,00 |
| 17.07.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 2,58% | - |
| 16.07.2024 | 47,67 | 47,67 | 47,67 | 47,67 | -0,81% | - |
| 15.07.2024 | 48,06 | 48,06 | 48,06 | 48,06 | -0,66% | - |
| 12.07.2024 | 48,38 | 48,38 | 48,38 | 48,38 | 0,20% | - |
| 11.07.2024 | 48,65 | 48,65 | 48,28 | 48,28 | -0,35% | 2,00 |
| 10.07.2024 | 48,15 | 48,65 | 48,15 | 48,45 | 1,12% | 224,00 |
| 09.07.2024 | 47,80 | 47,92 | 47,80 | 47,92 | 0,75% | 100,00 |
| 08.07.2024 | 47,56 | 47,56 | 47,56 | 47,56 | 1,91% | - |
| 05.07.2024 | 46,67 | 46,67 | 46,67 | 46,67 | -0,18% | - |
| 04.07.2024 | 46,76 | 46,76 | 46,76 | 46,76 | 0,15% | - |
| 03.07.2024 | 46,69 | 46,69 | 46,69 | 46,69 | -1,20% | - |
| 02.07.2024 | 46,85 | 47,25 | 46,85 | 47,25 | 2,34% | 6,00 |
| 01.07.2024 | 46,17 | 46,17 | 46,17 | 46,17 | -0,16% | - |
| 28.06.2024 | 45,91 | 46,25 | 45,91 | 46,25 | 0,65% | 60,00 |
| 27.06.2024 | 45,88 | 45,95 | 45,88 | 45,95 | -0,66% | 60,00 |
| 26.06.2024 | 46,35 | 46,35 | 46,25 | 46,25 | -0,36% | 117,00 |
| 25.06.2024 | 46,42 | 46,42 | 46,42 | 46,42 | -1,53% | - |
| 24.06.2024 | 47,14 | 47,14 | 47,14 | 47,14 | 0,47% | 40,00 |
| 21.06.2024 | 46,61 | 47,65 | 46,61 | 46,92 | -1,23% | 246,00 |
| 20.06.2024 | 48,33 | 48,33 | 47,50 | 47,50 | -1,63% | 105,00 |
| 19.06.2024 | 48,29 | 48,29 | 48,29 | 48,29 | -0,26% | - |
| 18.06.2024 | 48,07 | 48,41 | 48,07 | 48,41 | 3,33% | 414,00 |