39,700€
1,28%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 05.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 04.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -3,40% | - |
| 03.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 02.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 30.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
| 29.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | - |
| 28.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -4,17% | - |
| 27.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 26.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 23.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 22.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,54% | - |
| 21.05.2025 | 44,60 | 45,20 | 44,60 | 45,20 | 1,80% | 4,00 |
| 20.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 19.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 16.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 3,21% | - |
| 15.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 14.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -7,20% | - |
| 13.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -10,94% | - |
| 12.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 28,02% | - |
| 09.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -3,27% | - |
| 08.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 07.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 06.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 05.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 02.05.2025 | 43,80 | 45,40 | 43,80 | 44,60 | 4,69% | 200,00 |
| 30.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 29.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 28.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 25.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 24.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 23.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 6,09% | - |
| 22.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -4,37% | - |
| 17.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 16.04.2025 | 39,80 | 40,60 | 39,80 | 40,60 | 0,50% | 45,00 |
| 15.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 14.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -3,94% | - |
| 11.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 10.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 4,76% | - |
| 09.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 08.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 9,77% | - |
| 07.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -4,92% | - |
| 04.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 03.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 02.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 01.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 6,43% | - |
| 31.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 28.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 27.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 26.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 25.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 24.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 21.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 20.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | - |
| 19.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 18.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 17.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 14.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 13.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 12.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 4,38% | - |
| 11.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -4,19% | - |
| 10.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 07.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 06.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -8,29% | - |
| 05.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 04.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -6,22% | - |
| 03.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 28.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | - |
| 27.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 9,64% | - |
| 26.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 25.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,00% | - |
| 24.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -9,50% | - |
| 21.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -4,33% | - |
| 20.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 19.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 18.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 17.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 14.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 13.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 12.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 11.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -6,33% | - |
| 10.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | 40,00 |
| 07.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 3,95% | - |
| 06.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 05.02.2025 | 43,60 | 46,40 | 43,60 | 46,40 | 10,48% | 45,00 |
| 04.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 03.02.2025 | 41,20 | 42,20 | 41,20 | 42,20 | 1,44% | 35,00 |
| 31.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 30.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 5,08% | - |
| 29.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 28.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 27.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 24.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 23.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -4,98% | - |
| 22.01.2025 | 38,60 | 40,20 | 38,60 | 40,20 | 5,79% | 45,00 |
| 21.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 20.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 17.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 16.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 3,78% | - |
| 15.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |