43,700€
29,29%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,46% | - |
| 21.11.2024 | 32,90 | 34,60 | 32,20 | 34,30 | 7,86% | 40,00 |
| 20.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 4,61% | - |
| 19.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 18.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 15.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 14.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 13.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 12.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 11.11.2024 | 30,80 | 32,40 | 30,80 | 32,40 | 7,28% | 120,00 |
| 08.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 07.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 6,43% | - |
| 06.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 13,82% | - |
| 05.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 04.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 01.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 31.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 30.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 29.10.2024 | 24,60 | 25,40 | 24,60 | 25,40 | 5,83% | 40,00 |
| 28.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 25.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 24.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 23.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 22.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 21.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 18.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 17.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 16.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 15.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 14.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 11.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 10.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 09.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 08.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 07.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 04.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 03.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -10,00% | - |
| 02.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 01.10.2024 | 26,00 | 26,80 | 26,00 | 26,80 | 9,84% | 38,00 |
| 30.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 27.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 26.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 25.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 24.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 23.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 20.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 19.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 18.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 16.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 13.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 12.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 11.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 10.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 09.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 06.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 05.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 04.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 03.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 02.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 30.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 29.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 28.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 27.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 26.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 23.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 22.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 21.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 20.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 19.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 16.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 15.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 13.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -6,42% | - |
| 12.08.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -3,54% | - |
| 09.08.2024 | 21,40 | 22,60 | 21,40 | 22,60 | 2,73% | - |
| 08.08.2024 | 20,80 | 22,00 | 20,80 | 22,00 | 1,85% | 40,00 |
| 07.08.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 3,85% | - |
| 06.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 05.08.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -10,34% | - |
| 02.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 01.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 31.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 30.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 29.07.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 6,25% | - |
| 26.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 25.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 24.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 22.07.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 19.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 18.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 17.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 16.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 15.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 12.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 11.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 10.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 09.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 08.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |