26,900€
3,46%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 27,00 | 27,00 | 26,90 | 27,00 | 3,85% | - |
| 28.09.2026 | 26,10 | 26,10 | 26,00 | 26,00 | -1,89% | - |
| 25.09.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 1,92% | - |
| 24.09.2026 | 26,10 | 26,10 | 26,00 | 26,00 | -1,89% | - |
| 23.09.2026 | 26,30 | 26,50 | 26,30 | 26,50 | -2,21% | - |
| 22.09.2026 | 27,00 | 27,10 | 27,00 | 27,10 | -0,37% | - |
| 21.09.2026 | 27,10 | 27,20 | 27,10 | 27,20 | 5,02% | - |
| 18.09.2026 | 25,30 | 26,00 | 25,30 | 25,90 | 0,78% | - |
| 17.09.2026 | 25,50 | 25,70 | 25,50 | 25,70 | 2,80% | - |
| 16.09.2026 | 25,10 | 25,20 | 25,00 | 25,00 | -2,72% | - |
| 15.09.2026 | 25,50 | 26,00 | 25,20 | 25,70 | 3,21% | - |
| 14.09.2026 | 24,70 | 24,90 | 24,60 | 24,90 | 2,89% | - |
| 11.09.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 2,11% | - |
| 10.09.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 1,28% | - |
| 09.09.2026 | 23,30 | 23,40 | 23,30 | 23,40 | -2,90% | - |
| 08.09.2026 | 24,10 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 07.09.2026 | 24,10 | 24,10 | 23,90 | 24,10 | 2,99% | - |
| 04.09.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 0,43% | - |
| 03.09.2026 | 23,30 | 23,60 | 23,10 | 23,30 | -2,10% | - |
| 02.09.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 0,85% | - |
| 01.09.2026 | 23,70 | 23,70 | 23,60 | 23,60 | 0,85% | - |
| 28.08.2026 | 23,30 | 23,40 | 23,30 | 23,40 | -3,31% | - |
| 26.08.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 25.08.2026 | 24,10 | 24,20 | 24,10 | 24,10 | 2,12% | - |
| 24.08.2026 | 23,70 | 23,70 | 23,60 | 23,60 | 0,85% | - |
| 21.08.2026 | 23,30 | 23,40 | 23,30 | 23,40 | -2,90% | - |
| 19.08.2026 | 24,10 | 24,50 | 23,80 | 24,10 | 0,00% | - |
| 18.08.2026 | 24,10 | 24,10 | 24,00 | 24,10 | -0,82% | - |
| 17.08.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 0,41% | - |
| 14.08.2026 | 24,30 | 24,30 | 24,10 | 24,20 | -0,41% | - |
| 13.08.2026 | 23,70 | 24,30 | 23,60 | 24,30 | 2,10% | - |
| 12.08.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 3,93% | - |
| 11.08.2026 | 22,70 | 23,10 | 22,50 | 22,90 | -3,38% | - |
| 10.08.2026 | 24,50 | 24,90 | 23,50 | 23,70 | -12,22% | - |
| 07.08.2026 | 28,20 | 28,20 | 27,00 | 27,00 | -2,53% | - |
| 06.08.2026 | 27,70 | 27,80 | 27,70 | 27,70 | -2,12% | - |
| 05.08.2026 | 28,40 | 28,40 | 28,10 | 28,30 | -2,41% | - |
| 04.08.2026 | 28,90 | 29,00 | 28,90 | 29,00 | 3,20% | - |
| 31.07.2026 | 28,30 | 28,30 | 27,90 | 28,10 | 0,36% | - |
| 30.07.2026 | 28,70 | 29,20 | 27,60 | 28,00 | -2,10% | - |
| 29.07.2026 | 28,50 | 29,00 | 28,20 | 28,60 | 2,14% | - |
| 28.07.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 8,53% | - |
| 24.07.2026 | 25,70 | 25,80 | 25,70 | 25,80 | 0,00% | - |
| 23.07.2026 | 27,30 | 27,60 | 25,70 | 25,80 | -4,44% | - |
| 22.07.2026 | 27,20 | 27,70 | 26,80 | 27,00 | -1,10% | - |
| 21.07.2026 | 27,60 | 27,60 | 26,90 | 27,30 | -1,80% | - |
| 20.07.2026 | 28,50 | 28,80 | 27,30 | 27,80 | -2,80% | - |
| 17.07.2026 | 28,60 | 29,50 | 28,40 | 28,60 | 1,78% | - |
| 15.07.2026 | 28,30 | 28,30 | 28,10 | 28,10 | -1,75% | - |
| 14.07.2026 | 28,70 | 28,70 | 28,60 | 28,60 | 0,70% | - |
| 13.07.2026 | 28,70 | 29,00 | 28,20 | 28,40 | -1,39% | - |
| 10.07.2026 | 28,90 | 29,40 | 28,80 | 28,80 | -2,04% | - |
| 09.07.2026 | 29,30 | 29,40 | 29,30 | 29,40 | -0,68% | - |
| 08.07.2026 | 29,50 | 29,60 | 29,50 | 29,60 | 2,07% | - |
| 07.07.2026 | 28,90 | 29,00 | 28,90 | 29,00 | 1,75% | - |
| 06.07.2026 | 28,50 | 28,80 | 28,20 | 28,50 | -0,35% | - |
| 03.07.2026 | 28,30 | 28,60 | 28,30 | 28,60 | 2,14% | - |
| 02.07.2026 | 27,90 | 28,00 | 27,90 | 28,00 | 0,00% | - |
| 01.07.2026 | 27,10 | 28,50 | 27,00 | 28,00 | 2,94% | - |
| 30.06.2026 | 27,60 | 28,20 | 27,00 | 27,20 | -3,89% | - |
| 29.06.2026 | 28,10 | 28,30 | 28,10 | 28,30 | 2,54% | - |
| 26.06.2026 | 27,70 | 27,70 | 27,60 | 27,60 | -4,17% | - |
| 25.06.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 2,13% | - |
| 24.06.2026 | 28,30 | 28,30 | 28,20 | 28,20 | 6,82% | - |
| 23.06.2026 | 26,50 | 26,50 | 26,40 | 26,40 | 0,38% | - |
| 22.06.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 0,00% | - |
| 19.06.2026 | 26,50 | 26,50 | 26,30 | 26,30 | -1,87% | - |
| 18.06.2026 | 26,50 | 26,80 | 26,50 | 26,80 | 0,00% | - |
| 17.06.2026 | 26,30 | 26,80 | 26,20 | 26,80 | -2,19% | - |
| 15.06.2026 | 27,30 | 27,40 | 27,30 | 27,40 | 0,74% | - |
| 12.06.2026 | 27,10 | 27,20 | 27,10 | 27,20 | -0,37% | - |
| 11.06.2026 | 27,30 | 27,40 | 27,30 | 27,30 | 4,60% | - |
| 10.06.2026 | 26,30 | 26,30 | 26,10 | 26,10 | 0,00% | - |
| 08.06.2026 | 26,00 | 26,20 | 26,00 | 26,10 | 4,40% | - |
| 05.06.2026 | 25,10 | 25,10 | 25,00 | 25,00 | 1,63% | - |
| 04.06.2026 | 24,70 | 24,70 | 24,60 | 24,60 | -1,60% | - |
| 03.06.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 1,63% | - |
| 02.06.2026 | 24,50 | 24,70 | 24,50 | 24,60 | -2,38% | - |
| 01.06.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,40% | - |
| 29.05.2026 | 25,50 | 25,90 | 24,70 | 25,10 | -2,33% | - |
| 28.05.2026 | 25,50 | 25,70 | 25,50 | 25,70 | 6,20% | - |
| 27.05.2026 | 24,30 | 24,30 | 24,10 | 24,20 | 1,26% | - |
| 26.05.2026 | 24,90 | 25,10 | 23,70 | 23,90 | -4,78% | - |
| 22.05.2026 | 24,90 | 25,10 | 24,90 | 25,10 | -0,40% | - |
| 21.05.2026 | 25,30 | 25,30 | 25,20 | 25,20 | -1,18% | - |
| 20.05.2026 | 25,50 | 25,50 | 25,40 | 25,50 | 2,00% | - |
| 19.05.2026 | 24,90 | 25,10 | 24,90 | 25,00 | 3,73% | - |
| 18.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -3,21% | - |
| 15.05.2026 | 24,70 | 25,10 | 24,60 | 24,90 | -0,80% | - |
| 14.05.2026 | 23,90 | 25,30 | 23,90 | 25,10 | 8,66% | - |
| 13.05.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 12.05.2026 | 22,90 | 23,50 | 22,70 | 23,10 | 3,13% | - |
| 11.05.2026 | 22,10 | 22,50 | 22,10 | 22,40 | -5,08% | - |
| 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% | - |