32,900€
-1,20%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 33,20 | 33,70 | 32,40 | 33,00 | -0,90% | - |
| 31.07.2025 | 33,00 | 33,50 | 32,50 | 33,30 | 1,22% | - |
| 30.07.2025 | 32,00 | 33,40 | 32,00 | 32,90 | 3,13% | - |
| 29.07.2025 | 32,50 | 33,60 | 31,90 | 31,90 | -1,85% | - |
| 28.07.2025 | 34,10 | 34,50 | 32,30 | 32,50 | -4,69% | - |
| 25.07.2025 | 33,90 | 34,50 | 33,70 | 34,10 | 0,00% | - |
| 24.07.2025 | 34,00 | 34,90 | 33,50 | 34,10 | 0,00% | - |
| 23.07.2025 | 34,10 | 34,60 | 33,70 | 34,10 | -0,58% | - |
| 22.07.2025 | 33,90 | 34,80 | 33,80 | 34,30 | 1,18% | 121,00 |
| 21.07.2025 | 33,90 | 34,50 | 33,70 | 33,90 | -0,59% | - |
| 18.07.2025 | 34,40 | 34,50 | 33,30 | 34,10 | -0,87% | - |
| 17.07.2025 | 34,00 | 35,00 | 33,50 | 34,40 | 0,88% | 236,00 |
| 16.07.2025 | 33,70 | 34,60 | 33,50 | 34,10 | 1,79% | - |
| 15.07.2025 | 34,50 | 34,80 | 33,40 | 33,50 | -2,62% | - |
| 14.07.2025 | 33,40 | 34,40 | 33,30 | 34,40 | 2,38% | - |
| 11.07.2025 | 33,40 | 34,40 | 33,20 | 33,60 | 0,00% | - |
| 10.07.2025 | 33,00 | 33,60 | 32,50 | 33,60 | 1,82% | - |
| 09.07.2025 | 32,60 | 33,30 | 32,10 | 33,00 | 1,23% | - |
| 08.07.2025 | 33,60 | 33,90 | 32,50 | 32,60 | -3,55% | - |
| 07.07.2025 | 33,80 | 34,30 | 33,30 | 33,80 | -0,29% | - |
| 04.07.2025 | 34,00 | 34,00 | 33,80 | 33,90 | -0,59% | - |
| 03.07.2025 | 33,60 | 34,50 | 33,50 | 34,10 | 0,89% | 2,00 |
| 02.07.2025 | 33,80 | 34,20 | 33,30 | 33,80 | 0,00% | - |
| 01.07.2025 | 33,60 | 34,50 | 32,70 | 33,80 | 1,81% | - |
| 30.06.2025 | 33,70 | 33,80 | 32,30 | 33,20 | -1,48% | - |
| 27.06.2025 | 31,70 | 33,80 | 31,10 | 33,70 | 5,97% | - |
| 26.06.2025 | 32,00 | 32,20 | 30,70 | 31,80 | -0,62% | - |
| 25.06.2025 | 36,40 | 36,90 | 31,80 | 32,00 | -13,04% | - |
| 24.06.2025 | 38,20 | 38,60 | 36,10 | 36,80 | -3,66% | - |
| 23.06.2025 | 35,90 | 38,40 | 35,80 | 38,20 | 6,11% | - |
| 20.06.2025 | 35,10 | 36,20 | 35,00 | 36,00 | 3,15% | - |
| 19.06.2025 | 35,30 | 35,30 | 34,90 | 34,90 | -1,41% | - |
| 18.06.2025 | 35,80 | 36,20 | 35,20 | 35,40 | -1,67% | - |
| 17.06.2025 | 35,00 | 36,80 | 34,80 | 36,00 | 2,27% | - |
| 16.06.2025 | 36,00 | 36,50 | 34,70 | 35,20 | -2,76% | - |
| 13.06.2025 | 36,20 | 37,00 | 35,60 | 36,20 | 0,56% | - |
| 12.06.2025 | 38,10 | 38,10 | 35,50 | 36,00 | -5,26% | - |
| 11.06.2025 | 38,70 | 39,10 | 37,90 | 38,00 | -2,06% | - |
| 10.06.2025 | 38,70 | 39,30 | 38,30 | 38,80 | 0,52% | - |
| 09.06.2025 | 39,70 | 39,90 | 37,60 | 38,60 | -3,02% | 22,00 |
| 06.06.2025 | 38,80 | 40,20 | 38,50 | 39,80 | 2,58% | - |
| 05.06.2025 | 39,90 | 40,00 | 38,40 | 38,80 | -3,48% | - |
| 04.06.2025 | 40,70 | 40,80 | 39,50 | 40,20 | -1,47% | - |
| 03.06.2025 | 41,90 | 43,10 | 39,20 | 40,80 | -2,86% | - |
| 02.06.2025 | 43,10 | 43,20 | 41,20 | 42,00 | -1,87% | - |
| 30.05.2025 | 42,30 | 43,00 | 41,20 | 42,80 | 1,90% | - |
| 29.05.2025 | 42,90 | 43,40 | 41,30 | 42,00 | -2,10% | - |
| 28.05.2025 | 42,60 | 42,90 | 42,10 | 42,90 | 0,94% | - |
| 27.05.2025 | 45,20 | 45,70 | 39,40 | 42,50 | -6,39% | 22,00 |
| 26.05.2025 | 44,00 | 46,10 | 44,00 | 45,40 | 2,95% | - |
| 23.05.2025 | 44,60 | 44,60 | 43,30 | 44,10 | -0,90% | - |
| 22.05.2025 | 44,60 | 45,50 | 44,40 | 44,50 | 0,00% | - |
| 21.05.2025 | 45,90 | 45,90 | 43,30 | 44,50 | -2,63% | - |
| 20.05.2025 | 45,50 | 46,20 | 45,10 | 45,70 | 0,44% | - |
| 19.05.2025 | 46,00 | 46,10 | 44,60 | 45,50 | -1,30% | - |
| 16.05.2025 | 46,50 | 47,20 | 45,80 | 46,10 | 0,44% | - |
| 15.05.2025 | 44,80 | 46,30 | 44,00 | 45,90 | 2,23% | - |
| 14.05.2025 | 44,70 | 45,70 | 43,70 | 44,90 | 0,90% | - |
| 13.05.2025 | 48,20 | 49,50 | 44,50 | 44,50 | -7,48% | - |
| 12.05.2025 | 53,25 | 56,75 | 47,80 | 48,10 | -10,09% | - |
| 09.05.2025 | 41,70 | 54,00 | 41,00 | 53,50 | 30,81% | - |
| 08.05.2025 | 43,50 | 44,40 | 40,90 | 40,90 | -6,83% | - |
| 07.05.2025 | 43,60 | 43,90 | 42,90 | 43,90 | 0,92% | - |
| 06.05.2025 | 44,10 | 44,60 | 43,20 | 43,50 | -1,36% | - |
| 05.05.2025 | 45,00 | 45,10 | 43,90 | 44,10 | -1,78% | - |
| 02.05.2025 | 44,30 | 46,50 | 44,30 | 44,90 | 0,90% | - |
| 30.04.2025 | 43,50 | 44,70 | 42,50 | 44,50 | 2,77% | - |
| 29.04.2025 | 42,70 | 43,40 | 41,70 | 43,30 | 1,41% | - |
| 28.04.2025 | 42,70 | 43,60 | 41,80 | 42,70 | 0,00% | - |
| 25.04.2025 | 42,30 | 42,90 | 42,00 | 42,70 | 0,00% | - |
| 24.04.2025 | 42,30 | 43,00 | 41,70 | 42,70 | 0,47% | - |
| 23.04.2025 | 42,30 | 43,30 | 41,70 | 42,50 | 0,95% | - |
| 22.04.2025 | 41,30 | 42,40 | 40,00 | 42,10 | 0,48% | - |
| 17.04.2025 | 41,70 | 42,50 | 41,00 | 41,90 | 0,00% | - |
| 16.04.2025 | 41,50 | 41,90 | 40,10 | 41,90 | 0,96% | - |
| 15.04.2025 | 40,90 | 42,60 | 40,90 | 41,50 | 1,47% | - |
| 14.04.2025 | 39,70 | 41,60 | 39,60 | 40,90 | 3,02% | - |
| 11.04.2025 | 41,70 | 41,70 | 39,30 | 39,70 | -5,02% | - |
| 10.04.2025 | 41,10 | 42,10 | 39,40 | 41,80 | 1,70% | - |
| 09.04.2025 | 39,00 | 42,40 | 37,90 | 41,10 | 5,66% | - |
| 08.04.2025 | 38,40 | 41,20 | 38,10 | 38,90 | 1,04% | 300,00 |
| 07.04.2025 | 37,10 | 38,70 | 34,40 | 38,50 | 3,77% | - |
| 04.04.2025 | 37,60 | 38,50 | 35,70 | 37,10 | -1,59% | - |
| 03.04.2025 | 38,70 | 38,70 | 35,50 | 37,70 | -2,58% | - |
| 02.04.2025 | 37,70 | 38,80 | 37,40 | 38,70 | 2,11% | - |
| 01.04.2025 | 37,30 | 38,50 | 36,60 | 37,90 | 2,16% | - |
| 31.03.2025 | 35,10 | 37,80 | 33,90 | 37,10 | 5,10% | - |
| 28.03.2025 | 35,70 | 35,70 | 34,50 | 35,30 | -0,56% | - |
| 27.03.2025 | 35,00 | 35,90 | 34,40 | 35,50 | 0,57% | - |
| 26.03.2025 | 35,80 | 36,30 | 34,70 | 35,30 | -1,40% | - |
| 25.03.2025 | 36,20 | 36,40 | 35,60 | 35,80 | -1,10% | - |
| 24.03.2025 | 34,60 | 36,60 | 34,60 | 36,20 | 4,02% | - |
| 21.03.2025 | 34,80 | 35,00 | 34,10 | 34,80 | 0,58% | - |
| 20.03.2025 | 35,20 | 35,70 | 34,60 | 34,60 | -1,14% | - |
| 19.03.2025 | 34,00 | 35,40 | 33,50 | 35,00 | 3,55% | - |
| 18.03.2025 | 34,60 | 34,60 | 33,40 | 33,80 | -2,59% | - |
| 17.03.2025 | 33,40 | 34,70 | 32,30 | 34,70 | 3,27% | - |
| 14.03.2025 | 33,60 | 34,30 | 33,50 | 33,60 | 0,00% | - |
| 13.03.2025 | 34,40 | 34,50 | 33,00 | 33,60 | -0,30% | - |
| 12.03.2025 | 33,90 | 34,50 | 33,60 | 33,70 | 0,60% | - |