37,800€
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 |
|---|---|---|---|---|---|---|
| 15.01.2025 | 37,60 | 37,90 | 37,60 | 37,80 | 0,00% | - |
| 14.01.2025 | 37,90 | 38,60 | 37,20 | 37,80 | 0,00% | - |
| 13.01.2025 | 38,50 | 38,50 | 37,20 | 37,80 | -1,82% | - |
| 10.01.2025 | 38,70 | 38,70 | 38,50 | 38,50 | -0,52% | - |
| 09.01.2025 | 38,80 | 38,80 | 38,60 | 38,70 | -0,26% | - |
| 08.01.2025 | 38,20 | 39,20 | 38,00 | 38,80 | 2,11% | - |
| 07.01.2025 | 39,50 | 40,10 | 37,70 | 38,00 | -4,52% | - |
| 06.01.2025 | 40,30 | 40,30 | 37,90 | 39,80 | -1,00% | - |
| 03.01.2025 | 40,30 | 40,90 | 39,90 | 40,20 | 0,00% | - |
| 02.01.2025 | 37,60 | 40,20 | 37,60 | 40,20 | 6,91% | - |
| 30.12.2024 | 37,60 | 37,70 | 37,60 | 37,60 | -0,27% | - |
| 27.12.2024 | 38,70 | 38,70 | 37,40 | 37,70 | 1,89% | - |
| 23.12.2024 | 37,70 | 37,80 | 36,60 | 37,00 | -1,07% | - |
| 20.12.2024 | 37,80 | 38,20 | 36,80 | 37,40 | -1,06% | 100,00 |
| 19.12.2024 | 37,20 | 38,20 | 36,70 | 37,80 | 1,61% | 60,00 |
| 18.12.2024 | 38,70 | 39,20 | 36,80 | 37,20 | -3,88% | - |
| 17.12.2024 | 39,50 | 40,10 | 38,60 | 38,70 | -2,03% | - |
| 16.12.2024 | 40,00 | 40,20 | 39,30 | 39,50 | -1,25% | - |
| 13.12.2024 | 41,50 | 42,70 | 39,90 | 40,00 | -3,61% | - |
| 12.12.2024 | 41,70 | 42,80 | 41,40 | 41,50 | -0,48% | - |
| 11.12.2024 | 41,10 | 42,90 | 41,10 | 41,70 | 1,46% | - |
| 10.12.2024 | 40,00 | 41,90 | 39,90 | 41,10 | 2,75% | - |
| 09.12.2024 | 41,20 | 41,90 | 40,00 | 40,00 | -2,91% | - |
| 06.12.2024 | 41,90 | 43,80 | 40,70 | 41,20 | -1,67% | - |
| 05.12.2024 | 43,00 | 43,20 | 41,40 | 41,90 | -2,56% | - |
| 04.12.2024 | 42,20 | 44,30 | 42,20 | 43,00 | 1,90% | - |
| 03.12.2024 | 43,80 | 43,80 | 41,60 | 42,20 | -3,65% | - |
| 02.12.2024 | 44,60 | 45,20 | 43,00 | 43,80 | 0,00% | - |
| 29.11.2024 | 43,70 | 45,10 | 42,60 | 43,80 | 0,23% | 8,00 |
| 28.11.2024 | 43,70 | 44,00 | 43,70 | 43,70 | 0,00% | - |
| 27.11.2024 | 44,30 | 45,10 | 43,60 | 43,70 | -1,35% | - |
| 26.11.2024 | 44,50 | 45,10 | 42,40 | 44,30 | -1,12% | 100,00 |
| 25.11.2024 | 43,60 | 45,40 | 40,70 | 44,80 | 2,52% | - |
| 22.11.2024 | 34,60 | 43,80 | 34,60 | 43,70 | 26,30% | 19,00 |
| 21.11.2024 | 32,70 | 37,80 | 32,70 | 34,60 | 5,81% | 78,00 |
| 20.11.2024 | 32,60 | 33,60 | 31,70 | 32,70 | 0,31% | - |
| 19.11.2024 | 31,20 | 32,70 | 30,50 | 32,60 | 4,49% | - |
| 18.11.2024 | 31,20 | 31,50 | 31,00 | 31,20 | 0,00% | - |
| 15.11.2024 | 31,10 | 31,60 | 30,70 | 31,20 | 0,32% | - |
| 14.11.2024 | 31,70 | 31,90 | 31,10 | 31,10 | -1,89% | - |
| 13.11.2024 | 32,20 | 32,80 | 31,60 | 31,70 | -1,55% | - |
| 12.11.2024 | 31,60 | 32,80 | 31,30 | 32,20 | 1,90% | - |
| 11.11.2024 | 31,50 | 32,70 | 31,50 | 31,60 | 0,32% | - |
| 08.11.2024 | 30,90 | 31,60 | 29,80 | 31,50 | 1,94% | - |
| 07.11.2024 | 30,60 | 31,40 | 29,90 | 30,90 | 1,31% | - |
| 06.11.2024 | 28,70 | 31,40 | 28,50 | 30,50 | 8,93% | - |
| 05.11.2024 | 25,20 | 28,20 | 24,90 | 28,00 | 11,11% | - |
| 04.11.2024 | 25,10 | 25,50 | 24,80 | 25,20 | 0,40% | - |
| 01.11.2024 | 25,20 | 25,60 | 24,60 | 25,10 | -0,40% | - |
| 31.10.2024 | 25,30 | 25,50 | 25,00 | 25,20 | -0,40% | - |
| 30.10.2024 | 25,40 | 25,60 | 25,10 | 25,30 | -0,39% | - |
| 29.10.2024 | 25,10 | 25,50 | 25,00 | 25,40 | 1,20% | - |
| 28.10.2024 | 24,70 | 25,30 | 24,40 | 25,10 | 1,62% | - |
| 25.10.2024 | 24,60 | 25,10 | 24,60 | 24,70 | 0,41% | - |
| 24.10.2024 | 24,60 | 24,80 | 24,40 | 24,60 | 0,00% | - |
| 23.10.2024 | 24,60 | 24,70 | 24,40 | 24,60 | 0,00% | - |
| 22.10.2024 | 24,80 | 25,00 | 24,40 | 24,60 | -0,81% | - |
| 21.10.2024 | 25,00 | 25,60 | 24,80 | 24,80 | -0,80% | - |
| 18.10.2024 | 25,80 | 25,80 | 25,00 | 25,00 | -3,10% | - |
| 17.10.2024 | 24,90 | 25,90 | 24,90 | 25,80 | 3,61% | - |
| 16.10.2024 | 24,70 | 25,10 | 24,60 | 24,90 | 0,81% | 480,00 |
| 15.10.2024 | 23,80 | 25,20 | 23,80 | 24,70 | 3,78% | - |
| 14.10.2024 | 24,40 | 24,70 | 23,70 | 23,80 | -2,46% | - |
| 11.10.2024 | 23,70 | 24,70 | 23,50 | 24,40 | 2,95% | - |
| 10.10.2024 | 24,20 | 24,20 | 23,40 | 23,70 | -2,07% | - |
| 09.10.2024 | 23,90 | 24,40 | 23,80 | 24,20 | 1,26% | - |
| 08.10.2024 | 23,30 | 24,00 | 23,10 | 23,90 | 2,58% | - |
| 07.10.2024 | 23,70 | 23,80 | 22,90 | 23,30 | -1,69% | - |
| 04.10.2024 | 23,30 | 24,30 | 23,20 | 23,70 | 1,72% | - |
| 03.10.2024 | 24,10 | 24,10 | 22,70 | 23,30 | -3,32% | - |
| 02.10.2024 | 26,60 | 26,70 | 23,40 | 24,10 | -9,40% | - |
| 01.10.2024 | 26,60 | 26,90 | 26,00 | 26,60 | 0,00% | - |
| 30.09.2024 | 24,80 | 26,70 | 24,80 | 26,60 | 6,83% | - |
| 27.09.2024 | 24,80 | 25,40 | 24,60 | 24,90 | 0,40% | - |
| 26.09.2024 | 25,40 | 25,70 | 24,70 | 24,80 | -2,36% | - |
| 25.09.2024 | 25,00 | 25,40 | 24,40 | 25,40 | 1,60% | - |
| 24.09.2024 | 25,70 | 26,00 | 24,90 | 25,00 | -2,72% | - |
| 23.09.2024 | 25,60 | 25,80 | 25,20 | 25,70 | 0,39% | - |
| 20.09.2024 | 26,20 | 26,20 | 25,10 | 25,60 | -2,29% | - |
| 19.09.2024 | 26,40 | 26,90 | 26,10 | 26,20 | -0,76% | - |
| 18.09.2024 | 26,40 | 27,20 | 26,20 | 26,40 | 0,00% | - |
| 17.09.2024 | 26,40 | 26,70 | 26,00 | 26,40 | 0,00% | 10,00 |
| 16.09.2024 | 25,80 | 26,60 | 25,70 | 26,40 | 2,33% | 60,00 |
| 13.09.2024 | 25,20 | 26,40 | 25,10 | 25,80 | 2,38% | - |
| 12.09.2024 | 24,80 | 25,40 | 24,70 | 25,20 | 1,61% | - |
| 11.09.2024 | 24,40 | 24,80 | 23,90 | 24,80 | 1,64% | - |
| 10.09.2024 | 23,90 | 24,40 | 23,80 | 24,40 | 2,09% | - |
| 09.09.2024 | 23,80 | 24,30 | 23,80 | 23,90 | 0,42% | - |
| 06.09.2024 | 24,70 | 25,00 | 23,60 | 23,80 | -3,64% | - |
| 05.09.2024 | 23,70 | 25,30 | 23,50 | 24,70 | 4,22% | - |
| 04.09.2024 | 23,70 | 24,00 | 23,30 | 23,70 | 0,00% | - |
| 03.09.2024 | 24,00 | 24,20 | 23,40 | 23,70 | -1,25% | - |
| 02.09.2024 | 24,10 | 24,10 | 24,00 | 24,00 | -0,41% | - |
| 30.08.2024 | 23,40 | 24,10 | 23,40 | 24,10 | 2,99% | - |
| 29.08.2024 | 23,20 | 23,50 | 22,70 | 23,40 | 0,86% | - |
| 28.08.2024 | 22,90 | 23,30 | 22,60 | 23,20 | 1,75% | - |
| 27.08.2024 | 22,60 | 23,10 | 22,40 | 22,80 | 0,88% | - |
| 26.08.2024 | 22,50 | 22,90 | 22,30 | 22,60 | 0,44% | - |
| 23.08.2024 | 22,20 | 22,60 | 21,65 | 22,50 | 1,35% | - |
| 22.08.2024 | 22,20 | 22,40 | 21,90 | 22,20 | 0,00% | - |