1,530$
0,66%
Echtzeit-Aktienkurs Grove Collaborative Holdings Inc
Bid:
Ask:
Aktienkurse zur Grove Collaborative Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,54 | 1,54 | 1,51 | 1,52 | 0,00% | 62.911,00 |
| 29.08.2025 | 1,55 | 1,59 | 1,50 | 1,52 | -2,56% | 33.971,00 |
| 28.08.2025 | 1,54 | 1,59 | 1,54 | 1,56 | 0,65% | 73.404,00 |
| 27.08.2025 | 1,54 | 1,57 | 1,54 | 1,55 | 1,31% | 45.276,00 |
| 26.08.2025 | 1,50 | 1,56 | 1,50 | 1,53 | -1,29% | 29.587,00 |
| 25.08.2025 | 1,45 | 1,59 | 1,45 | 1,55 | 4,03% | 95.060,00 |
| 22.08.2025 | 1,44 | 1,53 | 1,42 | 1,49 | 2,76% | 135.654,00 |
| 21.08.2025 | 1,42 | 1,48 | 1,42 | 1,45 | -0,68% | 28.251,00 |
| 20.08.2025 | 1,50 | 1,50 | 1,41 | 1,46 | 0,69% | 24.254,00 |
| 19.08.2025 | 1,50 | 1,52 | 1,44 | 1,45 | -1,36% | 43.989,00 |
| 18.08.2025 | 1,50 | 1,56 | 1,44 | 1,47 | -6,37% | 140.272,00 |
| 15.08.2025 | 1,50 | 1,60 | 1,47 | 1,57 | 5,37% | 136.210,00 |
| 14.08.2025 | 1,48 | 1,49 | 1,45 | 1,49 | 1,36% | 43.117,00 |
| 13.08.2025 | 1,51 | 1,51 | 1,45 | 1,47 | -0,68% | 45.584,00 |
| 12.08.2025 | 1,38 | 1,54 | 1,35 | 1,48 | 9,63% | 386.431,00 |
| 11.08.2025 | 1,36 | 1,45 | 1,33 | 1,35 | -2,88% | 111.757,00 |
| 08.08.2025 | 1,30 | 1,44 | 1,29 | 1,39 | 7,75% | 238.675,00 |
| 07.08.2025 | 1,30 | 1,38 | 1,29 | 1,29 | -2,27% | 95.210,00 |
| 06.08.2025 | 1,35 | 1,38 | 1,31 | 1,32 | -1,49% | 14.238,00 |
| 05.08.2025 | 1,35 | 1,38 | 1,29 | 1,34 | -2,19% | 156.255,00 |
| 04.08.2025 | 1,41 | 1,41 | 1,31 | 1,37 | -0,72% | 44.991,00 |
| 01.08.2025 | 1,40 | 1,40 | 1,34 | 1,38 | -1,43% | 50.059,00 |
| 31.07.2025 | 1,39 | 1,44 | 1,31 | 1,40 | -0,71% | 118.549,00 |
| 30.07.2025 | 1,41 | 1,44 | 1,39 | 1,41 | 0,00% | 74.280,00 |
| 29.07.2025 | 1,49 | 1,49 | 1,40 | 1,41 | -4,73% | 57.831,00 |
| 28.07.2025 | 1,49 | 1,50 | 1,44 | 1,48 | 1,37% | 86.065,00 |
| 25.07.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -2,67% | 83.782,00 |
| 24.07.2025 | 1,53 | 1,57 | 1,50 | 1,50 | -2,60% | 29.746,00 |
| 23.07.2025 | 1,54 | 1,60 | 1,53 | 1,54 | 0,00% | 85.120,00 |
| 22.07.2025 | 1,44 | 1,56 | 1,44 | 1,54 | 5,48% | 111.688,00 |
| 21.07.2025 | 1,46 | 1,52 | 1,42 | 1,46 | -1,35% | 109.535,00 |
| 18.07.2025 | 1,50 | 1,53 | 1,45 | 1,48 | -1,99% | 80.878,00 |
| 17.07.2025 | 1,52 | 1,60 | 1,48 | 1,51 | 0,00% | 309.104,00 |
| 16.07.2025 | 1,45 | 1,52 | 1,43 | 1,51 | 5,59% | 175.834,00 |
| 15.07.2025 | 1,52 | 1,52 | 1,40 | 1,43 | -4,03% | 171.558,00 |
| 14.07.2025 | 1,50 | 1,53 | 1,45 | 1,49 | -2,61% | 133.127,00 |
| 11.07.2025 | 1,50 | 1,55 | 1,40 | 1,53 | 2,00% | 364.594,00 |
| 10.07.2025 | 1,50 | 1,56 | 1,40 | 1,50 | 1,35% | 439.127,00 |
| 09.07.2025 | 1,33 | 1,84 | 1,26 | 1,48 | 26,50% | 5.748.230,00 |
| 08.07.2025 | 1,19 | 1,23 | 1,16 | 1,17 | -1,68% | 2.914.949,00 |
| 07.07.2025 | 1,22 | 1,23 | 1,18 | 1,19 | 0,00% | 69.180,00 |
| 03.07.2025 | 1,21 | 1,23 | 1,19 | 1,19 | 0,00% | 41.219,00 |
| 02.07.2025 | 1,14 | 1,22 | 1,14 | 1,19 | 4,39% | 69.359,00 |
| 01.07.2025 | 1,17 | 1,19 | 1,14 | 1,14 | -0,87% | 29.813,00 |
| 30.06.2025 | 1,11 | 1,17 | 1,11 | 1,15 | 4,55% | 92.309,00 |
| 27.06.2025 | 1,15 | 1,18 | 1,10 | 1,10 | -4,35% | 67.126,00 |
| 26.06.2025 | 1,16 | 1,19 | 1,13 | 1,15 | 0,00% | 64.041,00 |
| 25.06.2025 | 1,12 | 1,17 | 1,11 | 1,15 | 5,50% | 102.561,00 |
| 24.06.2025 | 1,07 | 1,14 | 1,06 | 1,09 | 1,87% | 68.097,00 |
| 23.06.2025 | 1,05 | 1,10 | 1,04 | 1,07 | 3,88% | 111.274,00 |
| 20.06.2025 | 1,15 | 1,15 | 1,03 | 1,03 | -8,04% | 202.945,00 |
| 18.06.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,90% | 47.174,00 |
| 17.06.2025 | 1,18 | 1,21 | 1,11 | 1,11 | -5,13% | 51.142,00 |
| 16.06.2025 | 1,18 | 1,21 | 1,15 | 1,17 | 1,74% | 32.764,00 |
| 13.06.2025 | 1,10 | 1,18 | 1,10 | 1,15 | 2,68% | 65.582,00 |
| 12.06.2025 | 1,21 | 1,21 | 1,11 | 1,12 | -8,94% | 175.455,00 |
| 11.06.2025 | 1,28 | 1,32 | 1,21 | 1,23 | -3,91% | 92.711,00 |
| 10.06.2025 | 1,32 | 1,33 | 1,27 | 1,28 | -1,54% | 38.263,00 |
| 09.06.2025 | 1,30 | 1,33 | 1,30 | 1,30 | -1,52% | 54.620,00 |
| 06.06.2025 | 1,31 | 1,36 | 1,30 | 1,32 | -2,22% | 73.377,00 |
| 05.06.2025 | 1,32 | 1,36 | 1,32 | 1,35 | 2,27% | 52.842,00 |
| 04.06.2025 | 1,36 | 1,39 | 1,32 | 1,32 | -2,22% | 56.863,00 |
| 03.06.2025 | 1,35 | 1,39 | 1,33 | 1,35 | -0,74% | 99.088,00 |
| 02.06.2025 | 1,36 | 1,37 | 1,34 | 1,36 | -1,45% | 50.065,00 |
| 30.05.2025 | 1,30 | 1,41 | 1,30 | 1,38 | 4,55% | 118.106,00 |
| 29.05.2025 | 1,35 | 1,39 | 1,31 | 1,32 | -0,75% | 69.639,00 |
| 28.05.2025 | 1,42 | 1,42 | 1,31 | 1,33 | -6,99% | 138.288,00 |
| 27.05.2025 | 1,33 | 1,43 | 1,25 | 1,43 | 15,32% | 875.742,00 |
| 23.05.2025 | 1,16 | 1,30 | 1,16 | 1,24 | 3,33% | 230.614,00 |
| 22.05.2025 | 1,17 | 1,21 | 1,11 | 1,20 | 1,69% | 70.055,00 |
| 21.05.2025 | 1,11 | 1,25 | 1,09 | 1,18 | 3,51% | 132.914,00 |
| 20.05.2025 | 1,10 | 1,17 | 1,07 | 1,14 | 3,64% | 39.136,00 |
| 19.05.2025 | 1,10 | 1,18 | 1,10 | 1,10 | -2,65% | 47.810,00 |
| 16.05.2025 | 1,18 | 1,21 | 1,13 | 1,13 | -5,04% | 71.772,00 |
| 15.05.2025 | 1,09 | 1,23 | 1,07 | 1,19 | 0,00% | 129.323,00 |
| 14.05.2025 | 1,20 | 1,22 | 1,17 | 1,19 | 0,00% | 44.727,00 |
| 13.05.2025 | 1,21 | 1,24 | 1,17 | 1,19 | -2,46% | 29.617,00 |
| 12.05.2025 | 1,20 | 1,25 | 1,17 | 1,22 | 4,27% | 43.213,00 |
| 09.05.2025 | 1,16 | 1,18 | 1,15 | 1,17 | -0,85% | 23.316,00 |
| 08.05.2025 | 1,14 | 1,19 | 1,14 | 1,18 | 1,72% | 87.846,00 |
| 07.05.2025 | 1,10 | 1,16 | 1,08 | 1,16 | 7,41% | 23.847,00 |
| 06.05.2025 | 1,12 | 1,14 | 1,08 | 1,08 | -1,82% | 16.013,00 |
| 05.05.2025 | 1,13 | 1,14 | 1,10 | 1,10 | -3,51% | 21.494,00 |
| 02.05.2025 | 1,15 | 1,16 | 1,12 | 1,14 | 0,88% | 156.507,00 |
| 01.05.2025 | 1,11 | 1,15 | 1,10 | 1,13 | 4,63% | 42.339,00 |
| 30.04.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -5,26% | 44.032,00 |
| 29.04.2025 | 1,11 | 1,14 | 1,09 | 1,14 | 2,70% | 31.823,00 |
| 28.04.2025 | 1,11 | 1,14 | 1,09 | 1,11 | 0,91% | 24.195,00 |
| 25.04.2025 | 1,11 | 1,14 | 1,08 | 1,10 | -0,90% | 41.200,00 |
| 24.04.2025 | 1,09 | 1,11 | 1,06 | 1,11 | 3,74% | 51.768,00 |
| 23.04.2025 | 1,05 | 1,09 | 1,05 | 1,07 | 1,90% | 41.184,00 |
| 22.04.2025 | 1,09 | 1,10 | 1,05 | 1,05 | 0,00% | 66.794,00 |
| 21.04.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -5,41% | 31.719,00 |
| 17.04.2025 | 1,10 | 1,11 | 1,08 | 1,11 | 2,78% | 36.682,00 |
| 16.04.2025 | 1,07 | 1,12 | 1,07 | 1,08 | -3,57% | 35.431,00 |
| 15.04.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 2,75% | 40.664,00 |
| 14.04.2025 | 1,08 | 1,11 | 1,02 | 1,09 | 3,81% | 40.655,00 |
| 11.04.2025 | 1,10 | 1,11 | 1,04 | 1,05 | -4,55% | 118.792,00 |
| 10.04.2025 | 1,13 | 1,15 | 1,09 | 1,10 | -4,35% | 49.747,00 |
| 09.04.2025 | 1,14 | 1,18 | 1,08 | 1,15 | 0,88% | 250.210,00 |