23,600€
-4,07%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,70 | 23,70 | 23,60 | 23,60 | -4,07% | - |
| 05.05.2026 | 24,70 | 24,80 | 24,60 | 24,60 | -2,77% | - |
| 04.05.2026 | 25,30 | 25,30 | 25,10 | 25,30 | 6,75% | - |
| 30.04.2026 | 23,70 | 23,90 | 23,60 | 23,70 | 0,00% | - |
| 29.04.2026 | 23,50 | 23,70 | 23,30 | 23,70 | 2,60% | - |
| 28.04.2026 | 23,10 | 23,30 | 23,10 | 23,10 | -1,70% | - |
| 27.04.2026 | 23,30 | 23,70 | 23,20 | 23,50 | 0,86% | - |
| 24.04.2026 | 23,30 | 23,40 | 22,90 | 23,30 | -0,43% | - |
| 23.04.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -0,43% | - |
| 22.04.2026 | 23,30 | 23,50 | 23,30 | 23,50 | -0,84% | - |
| 21.04.2026 | 23,50 | 23,70 | 23,50 | 23,70 | -0,84% | - |
| 20.04.2026 | 24,10 | 24,10 | 23,90 | 23,90 | 3,02% | - |
| 17.04.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -0,43% | - |
| 16.04.2026 | 22,30 | 23,70 | 22,30 | 23,30 | 2,64% | 656,00 |
| 15.04.2026 | 22,50 | 22,90 | 22,40 | 22,70 | 0,89% | - |
| 14.04.2026 | 22,30 | 22,50 | 21,40 | 22,50 | 0,90% | - |
| 13.04.2026 | 22,50 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 10.04.2026 | 22,70 | 22,80 | 22,30 | 22,50 | -0,44% | - |
| 09.04.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -0,44% | - |
| 08.04.2026 | 22,90 | 22,90 | 22,70 | 22,70 | -0,87% | - |
| 07.04.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 3,15% | - |
| 02.04.2026 | 22,30 | 22,50 | 22,20 | 22,20 | -0,45% | - |
| 01.04.2026 | 22,30 | 22,40 | 22,30 | 22,30 | -4,29% | - |
| 31.03.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 2,19% | - |
| 30.03.2026 | 22,70 | 22,80 | 22,30 | 22,80 | 3,17% | - |
| 27.03.2026 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 26.03.2026 | 21,30 | 22,30 | 21,20 | 22,30 | 2,76% | - |
| 25.03.2026 | 21,50 | 21,70 | 21,50 | 21,70 | -0,91% | - |
| 24.03.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 23.03.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 20.03.2026 | 22,10 | 22,10 | 21,90 | 21,90 | -0,45% | - |
| 19.03.2026 | 21,90 | 22,10 | 21,70 | 22,00 | -2,22% | - |
| 18.03.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 0,90% | - |
| 17.03.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 16.03.2026 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 13.03.2026 | 21,70 | 22,40 | 21,70 | 22,30 | 5,69% | 37,00 |
| 12.03.2026 | 21,10 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 11.03.2026 | 21,10 | 21,30 | 21,10 | 21,30 | -2,74% | - |
| 10.03.2026 | 21,70 | 21,90 | 21,70 | 21,90 | -0,90% | - |
| 09.03.2026 | 22,10 | 22,10 | 21,90 | 22,10 | -1,78% | - |
| 06.03.2026 | 22,70 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 05.03.2026 | 22,70 | 22,90 | 22,10 | 22,70 | -0,44% | - |
| 04.03.2026 | 22,90 | 23,00 | 22,70 | 22,80 | -0,44% | - |
| 03.03.2026 | 22,90 | 22,90 | 22,80 | 22,90 | 1,33% | - |
| 02.03.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -2,59% | - |
| 27.02.2026 | 22,90 | 23,20 | 22,90 | 23,20 | 1,31% | - |
| 26.02.2026 | 22,70 | 23,40 | 22,70 | 22,90 | 3,15% | - |
| 25.02.2026 | 22,30 | 22,30 | 22,10 | 22,20 | -0,45% | - |
| 24.02.2026 | 21,90 | 22,30 | 21,50 | 22,30 | 5,69% | - |
| 23.02.2026 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 20.02.2026 | 21,30 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 19.02.2026 | 21,30 | 21,70 | 21,10 | 21,10 | -5,38% | - |
| 18.02.2026 | 22,30 | 22,30 | 22,20 | 22,30 | -2,62% | - |
| 17.02.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,43% | - |
| 16.02.2026 | 22,70 | 23,10 | 22,70 | 23,00 | 5,02% | - |
| 13.02.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 12.02.2026 | 20,90 | 22,10 | 20,80 | 21,70 | 3,83% | - |
| 11.02.2026 | 20,50 | 20,90 | 20,50 | 20,90 | -2,79% | - |
| 10.02.2026 | 21,70 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 09.02.2026 | 22,40 | 23,10 | 21,50 | 21,50 | -6,93% | - |
| 06.02.2026 | 22,90 | 23,90 | 22,90 | 23,10 | 0,87% | - |
| 05.02.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 04.02.2026 | 23,40 | 23,50 | 23,10 | 23,10 | -2,94% | - |
| 03.02.2026 | 23,80 | 23,80 | 23,30 | 23,80 | 4,39% | - |
| 02.02.2026 | 23,10 | 23,10 | 22,80 | 22,80 | -1,30% | - |
| 30.01.2026 | 21,90 | 23,30 | 21,80 | 23,10 | 5,48% | - |
| 29.01.2026 | 21,70 | 21,90 | 21,50 | 21,90 | -2,23% | - |
| 28.01.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,45% | - |
| 27.01.2026 | 22,10 | 22,30 | 21,10 | 22,30 | 0,90% | - |
| 26.01.2026 | 21,90 | 22,10 | 21,50 | 22,10 | 0,91% | - |
| 23.01.2026 | 22,10 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 22.01.2026 | 22,70 | 22,90 | 21,90 | 22,10 | 0,00% | - |
| 21.01.2026 | 22,10 | 22,40 | 22,10 | 22,10 | -2,64% | - |
| 20.01.2026 | 22,60 | 22,70 | 22,60 | 22,70 | -0,44% | - |
| 19.01.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -1,72% | - |
| 16.01.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 1,31% | - |
| 15.01.2026 | 22,10 | 23,10 | 21,80 | 22,90 | 4,57% | 176,00 |
| 14.01.2026 | 21,30 | 21,90 | 21,30 | 21,90 | 2,82% | - |
| 13.01.2026 | 21,70 | 21,80 | 21,30 | 21,30 | -0,93% | - |
| 12.01.2026 | 21,50 | 22,10 | 21,20 | 21,50 | 1,42% | - |
| 09.01.2026 | 21,30 | 21,30 | 21,20 | 21,20 | -0,47% | - |
| 08.01.2026 | 20,30 | 21,50 | 20,20 | 21,30 | 4,93% | - |
| 07.01.2026 | 20,90 | 21,10 | 20,10 | 20,30 | -2,87% | 2,00 |
| 06.01.2026 | 21,10 | 21,20 | 20,30 | 20,90 | -2,79% | - |
| 05.01.2026 | 21,10 | 21,50 | 21,10 | 21,50 | 1,90% | - |
| 02.01.2026 | 21,30 | 21,50 | 21,10 | 21,10 | -2,31% | - |
| 30.12.2025 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | - |
| 29.12.2025 | 21,90 | 22,10 | 21,30 | 21,70 | 0,93% | - |
| 23.12.2025 | 21,50 | 21,60 | 21,30 | 21,50 | -0,46% | - |
| 22.12.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 1,41% | - |
| 19.12.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 18.12.2025 | 21,90 | 22,20 | 21,30 | 21,30 | -2,74% | - |
| 17.12.2025 | 21,50 | 22,30 | 21,50 | 21,90 | 0,92% | - |
| 16.12.2025 | 21,50 | 21,90 | 21,50 | 21,70 | -1,81% | - |
| 15.12.2025 | 21,70 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 12.12.2025 | 22,30 | 22,40 | 21,90 | 22,10 | -0,90% | - |
| 11.12.2025 | 21,30 | 22,50 | 21,30 | 22,30 | 6,70% | - |
| 10.12.2025 | 21,50 | 21,60 | 20,70 | 20,90 | -3,69% | - |
| 09.12.2025 | 21,10 | 21,70 | 21,10 | 21,70 | 1,88% | - |
| 08.12.2025 | 21,50 | 22,10 | 21,10 | 21,30 | -5,75% | - |