32,400€
-1,22%
Echtzeit-Aktienkurs Natural Grocers BY Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers BY Vitamin Cottage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 33,10 | 33,20 | 32,40 | 32,60 | -0,61% | - |
| 05.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 04.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 03.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 02.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 01.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 29.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 28.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 27.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 26.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 25.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 22.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 21.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 20.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 19.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 18.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 15.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 14.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 13.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 12.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 11.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -5,68% | - |
| 08.08.2025 | 34,00 | 35,20 | 34,00 | 35,20 | 8,64% | 50,00 |
| 07.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 6,58% | - |
| 06.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 05.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 04.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 01.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 31.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 30.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 29.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -4,79% | - |
| 28.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 25.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 24.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 23.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 22.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 21.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 18.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 17.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 16.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 15.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 14.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 11.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 10.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 09.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 08.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 07.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 04.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 03.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 02.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 01.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 30.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 5,81% | - |
| 27.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 26.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -12,85% | - |
| 25.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 24.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 6,29% | - |
| 23.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 20.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 19.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 18.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 17.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 16.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 13.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -5,41% | - |
| 12.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 11.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 10.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 09.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 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% | - |