37,800€
1,61%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 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% | - |
| 14.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 13.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,68% | - |
| 10.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 09.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 08.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -3,61% | - |
| 07.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 06.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 03.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 4,79% | - |
| 02.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 30.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 27.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 23.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 20.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 19.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | - |
| 18.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 17.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 16.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -3,94% | - |
| 13.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 12.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 11.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 10.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 09.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 06.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 05.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 04.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -3,27% | - |
| 03.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 02.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 29.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 28.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 27.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 26.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 25.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 26,04% | - |
| 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% | - |