16,100€
6,62%
Echtzeit-Aktienkurs Natural Grocers BY Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers BY Vitamin Cottage Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
02.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
30.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
29.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
26.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
25.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
24.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
23.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
22.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
19.04.2024 | 14,90 | 15,40 | 14,90 | 15,40 | 4,05% | 10,00 |
18.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
17.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
16.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
15.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
12.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
11.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
10.04.2024 | 15,80 | 15,80 | 15,40 | 15,40 | 0,00% | 200,00 |
09.04.2024 | 15,20 | 15,40 | 15,20 | 15,40 | -2,53% | 360,00 |
08.04.2024 | 15,20 | 15,80 | 15,20 | 15,80 | 3,27% | 100,00 |
05.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
04.04.2024 | 15,60 | 15,80 | 15,60 | 15,80 | -0,63% | 330,00 |
03.04.2024 | 15,70 | 15,90 | 15,70 | 15,90 | -0,62% | 150,00 |
02.04.2024 | 15,80 | 16,00 | 15,80 | 16,00 | -5,33% | 150,00 |
28.03.2024 | 16,50 | 17,20 | 16,50 | 16,90 | -1,17% | 245,00 |
27.03.2024 | 16,40 | 17,20 | 16,40 | 17,10 | 11,76% | 255,00 |
26.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
25.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
22.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
21.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
20.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
19.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -4,97% | - |
18.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
15.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
14.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
13.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
12.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
11.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
08.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
07.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
06.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
05.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
04.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
01.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | - |
29.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
28.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
27.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
26.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
23.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
22.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
21.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
20.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
19.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
16.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
15.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
14.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
13.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -9,62% | - |
12.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 8,33% | - |
09.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 6,67% | - |
08.02.2024 | 13,10 | 13,50 | 13,10 | 13,50 | 1,50% | - |
07.02.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -2,21% | - |
06.02.2024 | 13,30 | 13,60 | 13,30 | 13,60 | -1,45% | - |
05.02.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 2,99% | - |
02.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
01.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
31.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
30.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
29.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
26.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
25.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
24.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
23.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 6,57% | - |
22.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
19.01.2024 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | - |
18.01.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 0,00% | - |
17.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
16.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
15.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
12.01.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 1,44% | - |
11.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
10.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
09.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
08.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
05.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
04.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
03.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
02.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
29.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
28.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 342,00 |
27.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
22.12.2023 | 14,60 | 14,70 | 14,60 | 14,70 | 1,38% | - |
21.12.2023 | 14,80 | 14,80 | 14,50 | 14,50 | -2,68% | - |
20.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
19.12.2023 | 15,00 | 15,20 | 15,00 | 15,20 | 2,01% | - |
18.12.2023 | 14,60 | 14,90 | 14,60 | 14,90 | 0,00% | - |
15.12.2023 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | - |
14.12.2023 | 14,50 | 14,70 | 14,50 | 14,70 | -0,68% | - |
13.12.2023 | 14,50 | 14,80 | 14,50 | 14,80 | -1,33% | - |
12.12.2023 | 14,80 | 15,00 | 14,80 | 15,00 | 0,00% | - |
11.12.2023 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | - |
08.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |