38,000€
0,26%
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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 37,70 | 38,10 | 37,70 | 38,00 | 0,26% | - |
| 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% | - |
| 11.03.2025 | 32,70 | 34,40 | 32,20 | 33,50 | 3,72% | - |
| 10.03.2025 | 34,20 | 34,30 | 32,10 | 32,30 | -5,00% | - |
| 07.03.2025 | 34,90 | 34,90 | 33,10 | 34,00 | -2,30% | - |
| 06.03.2025 | 36,30 | 36,40 | 34,80 | 34,80 | -3,87% | 51,00 |
| 05.03.2025 | 39,30 | 39,70 | 35,40 | 36,20 | -8,12% | - |
| 04.03.2025 | 40,30 | 40,30 | 38,50 | 39,40 | -1,99% | - |
| 03.03.2025 | 42,80 | 45,00 | 40,10 | 40,20 | -6,73% | - |
| 28.02.2025 | 42,80 | 43,50 | 42,40 | 43,10 | 0,70% | - |
| 27.02.2025 | 44,10 | 45,00 | 42,80 | 42,80 | -3,17% | - |
| 26.02.2025 | 40,00 | 44,20 | 40,00 | 44,20 | 11,06% | - |
| 25.02.2025 | 39,70 | 40,40 | 39,10 | 39,80 | 0,51% | - |
| 24.02.2025 | 40,90 | 41,40 | 39,50 | 39,60 | -2,94% | - |
| 21.02.2025 | 45,30 | 45,60 | 40,80 | 40,80 | -9,53% | - |
| 20.02.2025 | 47,20 | 47,50 | 44,40 | 45,10 | -4,25% | - |
| 19.02.2025 | 46,60 | 47,10 | 45,90 | 47,10 | 1,07% | - |
| 18.02.2025 | 46,80 | 47,40 | 45,70 | 46,60 | -0,43% | - |
| 17.02.2025 | 47,60 | 47,60 | 46,70 | 46,80 | 0,43% | - |
| 14.02.2025 | 47,60 | 48,10 | 46,30 | 46,60 | -1,89% | - |
| 13.02.2025 | 47,00 | 47,70 | 45,60 | 47,50 | 1,06% | - |
| 12.02.2025 | 46,40 | 47,20 | 45,30 | 47,00 | 1,73% | - |
| 11.02.2025 | 45,20 | 46,70 | 44,10 | 46,20 | 2,21% | - |
| 10.02.2025 | 48,00 | 49,00 | 45,00 | 45,20 | -6,03% | - |
| 07.02.2025 | 48,60 | 50,90 | 42,90 | 48,10 | -1,43% | - |
| 06.02.2025 | 46,60 | 48,90 | 46,20 | 48,80 | 5,17% | 32,00 |
| 05.02.2025 | 44,70 | 46,60 | 44,40 | 46,40 | 4,50% | - |
| 04.02.2025 | 42,50 | 44,40 | 42,50 | 44,40 | 3,74% | - |
| 03.02.2025 | 42,10 | 43,20 | 40,50 | 42,80 | 1,90% | - |
| 31.01.2025 | 42,50 | 43,00 | 41,90 | 42,00 | -0,94% | - |
| 30.01.2025 | 42,30 | 43,00 | 41,50 | 42,40 | 0,47% | - |
| 29.01.2025 | 40,80 | 42,80 | 40,00 | 42,20 | 4,46% | - |
| 28.01.2025 | 39,90 | 41,00 | 39,60 | 40,40 | 1,51% | - |
| 27.01.2025 | 39,10 | 40,60 | 38,70 | 39,80 | 1,02% | - |
| 24.01.2025 | 39,70 | 39,90 | 38,60 | 39,40 | -0,51% | - |
| 23.01.2025 | 38,90 | 40,00 | 38,80 | 39,60 | 1,54% | - |
| 22.01.2025 | 39,40 | 40,10 | 38,80 | 39,00 | -1,02% | - |
| 21.01.2025 | 38,80 | 41,20 | 38,80 | 39,40 | 1,81% | - |
| 20.01.2025 | 39,10 | 39,30 | 38,70 | 38,70 | -1,28% | - |
| 17.01.2025 | 38,70 | 39,50 | 38,60 | 39,20 | 1,03% | - |
| 16.01.2025 | 39,20 | 39,70 | 37,90 | 38,80 | -1,02% | - |
| 15.01.2025 | 37,60 | 39,40 | 37,60 | 39,20 | 3,70% | - |
| 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% | - |