1,230$
-0,81%
Echtzeit-Aktienkurs Grove Collaborative Holdings Inc
Bid:
Ask:
Aktienkurse zur Grove Collaborative Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 1,25 | 1,25 | 1,21 | 1,23 | -0,81% | 18.413,00 |
| 16.06.2026 | 1,20 | 1,25 | 1,16 | 1,24 | 4,20% | 80.967,00 |
| 15.06.2026 | 1,19 | 1,25 | 1,18 | 1,19 | -0,83% | 155.505,00 |
| 12.06.2026 | 1,19 | 1,23 | 1,17 | 1,20 | -0,83% | 40.875,00 |
| 11.06.2026 | 1,24 | 1,24 | 1,05 | 1,21 | -0,82% | 219.411,00 |
| 10.06.2026 | 1,25 | 1,25 | 1,20 | 1,22 | -0,81% | 70.431,00 |
| 09.06.2026 | 1,23 | 1,24 | 1,19 | 1,23 | 1,65% | 12.861,00 |
| 08.06.2026 | 1,19 | 1,23 | 1,15 | 1,21 | 5,22% | 47.910,00 |
| 05.06.2026 | 1,20 | 1,22 | 1,14 | 1,15 | -7,26% | 38.245,00 |
| 04.06.2026 | 1,13 | 1,24 | 1,13 | 1,24 | 8,77% | 78.487,00 |
| 03.06.2026 | 1,12 | 1,16 | 1,12 | 1,14 | -0,87% | 44.042,00 |
| 02.06.2026 | 1,14 | 1,18 | 1,13 | 1,15 | 2,68% | 64.415,00 |
| 01.06.2026 | 1,14 | 1,20 | 1,11 | 1,12 | -4,27% | 84.490,00 |
| 29.05.2026 | 1,17 | 1,20 | 1,16 | 1,17 | -3,31% | 35.437,00 |
| 28.05.2026 | 1,22 | 1,25 | 1,16 | 1,21 | -1,63% | 48.803,00 |
| 27.05.2026 | 1,23 | 1,24 | 1,20 | 1,23 | 0,82% | 14.794,00 |
| 26.05.2026 | 1,24 | 1,24 | 1,16 | 1,22 | -1,61% | 76.654,00 |
| 22.05.2026 | 1,21 | 1,25 | 1,21 | 1,24 | 1,64% | 15.866,00 |
| 21.05.2026 | 1,20 | 1,25 | 1,13 | 1,22 | 0,00% | 136.799,00 |
| 20.05.2026 | 1,20 | 1,23 | 1,18 | 1,22 | 3,39% | 46.457,00 |
| 19.05.2026 | 1,17 | 1,21 | 1,16 | 1,18 | -1,67% | 36.489,00 |
| 18.05.2026 | 1,21 | 1,21 | 1,17 | 1,20 | -0,83% | 22.493,00 |
| 15.05.2026 | 1,23 | 1,24 | 1,06 | 1,21 | -2,42% | 70.974,00 |
| 14.05.2026 | 1,25 | 1,28 | 1,22 | 1,24 | -0,80% | 38.199,00 |
| 13.05.2026 | 1,29 | 1,29 | 1,24 | 1,25 | -2,34% | 14.244,00 |
| 12.05.2026 | 1,31 | 1,31 | 1,22 | 1,28 | -1,54% | 35.248,00 |
| 11.05.2026 | 1,27 | 1,31 | 1,26 | 1,30 | 0,78% | 83.645,00 |
| 08.05.2026 | 1,27 | 1,31 | 1,26 | 1,29 | 3,20% | 71.248,00 |
| 07.05.2026 | 1,25 | 1,27 | 1,21 | 1,25 | 3,31% | 47.645,00 |
| 06.05.2026 | 1,16 | 1,25 | 1,16 | 1,21 | 4,31% | 125.250,00 |
| 05.05.2026 | 1,10 | 1,17 | 1,09 | 1,16 | 4,50% | 29.352,00 |
| 04.05.2026 | 1,15 | 1,15 | 1,08 | 1,11 | -4,31% | 48.329,00 |
| 01.05.2026 | 1,12 | 1,16 | 1,11 | 1,16 | 4,50% | 158.286,00 |
| 30.04.2026 | 1,10 | 1,12 | 1,08 | 1,11 | 1,83% | 134.622,00 |
| 29.04.2026 | 1,07 | 1,10 | 1,07 | 1,09 | 0,93% | 11.730,00 |
| 28.04.2026 | 1,10 | 1,11 | 1,08 | 1,08 | -0,92% | 12.103,00 |
| 27.04.2026 | 1,12 | 1,13 | 1,05 | 1,09 | 0,00% | 52.915,00 |
| 24.04.2026 | 1,13 | 1,14 | 1,06 | 1,09 | 0,00% | 50.690,00 |
| 23.04.2026 | 1,23 | 1,28 | 1,08 | 1,09 | -11,38% | 73.357,00 |
| 22.04.2026 | 1,27 | 1,29 | 1,23 | 1,23 | -3,91% | 18.955,00 |
| 21.04.2026 | 1,29 | 1,29 | 1,26 | 1,28 | 0,79% | 13.732,00 |
| 20.04.2026 | 1,33 | 1,34 | 1,25 | 1,27 | -4,51% | 29.535,00 |
| 17.04.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -2,21% | 18.571,00 |
| 16.04.2026 | 1,36 | 1,36 | 1,32 | 1,36 | 1,49% | 70.668,00 |
| 15.04.2026 | 1,32 | 1,35 | 1,28 | 1,34 | 1,52% | 28.476,00 |
| 14.04.2026 | 1,34 | 1,34 | 1,28 | 1,32 | -2,22% | 31.766,00 |
| 13.04.2026 | 1,37 | 1,37 | 1,31 | 1,35 | -2,17% | 58.252,00 |
| 10.04.2026 | 1,35 | 1,38 | 1,33 | 1,38 | 0,00% | 19.171,00 |
| 09.04.2026 | 1,41 | 1,41 | 1,36 | 1,38 | -0,72% | 26.189,00 |
| 08.04.2026 | 1,37 | 1,41 | 1,34 | 1,39 | 4,51% | 182.433,00 |
| 07.04.2026 | 1,29 | 1,35 | 1,29 | 1,33 | 0,76% | 179.665,00 |
| 06.04.2026 | 1,29 | 1,32 | 1,27 | 1,32 | 3,94% | 56.089,00 |
| 02.04.2026 | 1,31 | 1,31 | 1,25 | 1,27 | -1,55% | 3.439,00 |
| 01.04.2026 | 1,28 | 1,32 | 1,27 | 1,29 | 0,78% | 220.693,00 |
| 31.03.2026 | 1,23 | 1,30 | 1,23 | 1,28 | 5,79% | 149.332,00 |
| 30.03.2026 | 1,24 | 1,27 | 1,21 | 1,21 | -0,82% | 43.567,00 |
| 27.03.2026 | 1,28 | 1,28 | 1,20 | 1,22 | -6,15% | 148.965,00 |
| 26.03.2026 | 1,34 | 1,35 | 1,30 | 1,30 | -2,26% | 9.644,00 |
| 25.03.2026 | 1,41 | 1,41 | 1,30 | 1,33 | -2,92% | 154.141,00 |
| 24.03.2026 | 1,39 | 1,41 | 1,37 | 1,37 | -2,14% | 20.186,00 |
| 23.03.2026 | 1,36 | 1,44 | 1,36 | 1,40 | 0,00% | 147.957,00 |
| 20.03.2026 | 1,34 | 1,40 | 1,26 | 1,40 | 8,53% | 352.579,00 |
| 19.03.2026 | 1,30 | 1,32 | 1,27 | 1,29 | 2,38% | 19.341,00 |
| 18.03.2026 | 1,26 | 1,32 | 1,26 | 1,26 | -3,08% | 9.458,00 |
| 17.03.2026 | 1,27 | 1,34 | 1,27 | 1,30 | 1,56% | 22.321,00 |
| 16.03.2026 | 1,28 | 1,35 | 1,28 | 1,28 | 0,00% | 88.204,00 |
| 13.03.2026 | 1,28 | 1,30 | 1,25 | 1,28 | 1,59% | 14.914,00 |
| 12.03.2026 | 1,29 | 1,31 | 1,26 | 1,26 | -0,79% | 19.653,00 |
| 11.03.2026 | 1,26 | 1,34 | 1,26 | 1,27 | -0,78% | 158.517,00 |
| 10.03.2026 | 1,28 | 1,32 | 1,26 | 1,28 | 1,59% | 114.401,00 |
| 09.03.2026 | 1,29 | 1,29 | 1,21 | 1,26 | -2,33% | 37.541,00 |
| 06.03.2026 | 1,27 | 1,31 | 1,23 | 1,29 | 0,78% | 331.278,00 |
| 05.03.2026 | 1,33 | 1,35 | 1,28 | 1,28 | -3,03% | 20.683,00 |
| 04.03.2026 | 1,35 | 1,37 | 1,27 | 1,32 | -2,22% | 137.168,00 |
| 03.03.2026 | 1,40 | 1,40 | 1,33 | 1,35 | -3,57% | 138.970,00 |
| 02.03.2026 | 1,41 | 1,43 | 1,37 | 1,40 | -0,71% | 131.662,00 |
| 27.02.2026 | 1,45 | 1,46 | 1,40 | 1,41 | -3,42% | 18.012,00 |
| 26.02.2026 | 1,44 | 1,47 | 1,42 | 1,46 | 2,82% | 226.169,00 |
| 25.02.2026 | 1,36 | 1,44 | 1,36 | 1,42 | 3,65% | 35.186,00 |
| 24.02.2026 | 1,46 | 1,46 | 1,31 | 1,37 | -4,20% | 21.719,00 |
| 23.02.2026 | 1,53 | 1,53 | 1,41 | 1,43 | -5,92% | 24.045,00 |
| 20.02.2026 | 1,50 | 1,54 | 1,46 | 1,52 | 0,66% | 49.569,00 |
| 19.02.2026 | 1,50 | 1,52 | 1,47 | 1,51 | 0,00% | 18.863,00 |
| 18.02.2026 | 1,52 | 1,53 | 1,48 | 1,51 | -1,95% | 9.603,00 |
| 17.02.2026 | 1,49 | 1,54 | 1,49 | 1,54 | 1,32% | 18.050,00 |
| 13.02.2026 | 1,53 | 1,54 | 1,51 | 1,52 | 1,33% | 36.443,00 |
| 12.02.2026 | 1,47 | 1,53 | 1,47 | 1,50 | 1,35% | 81.523,00 |
| 11.02.2026 | 1,50 | 1,50 | 1,44 | 1,48 | -0,67% | 53.203,00 |
| 10.02.2026 | 1,47 | 1,51 | 1,46 | 1,49 | -1,32% | 49.834,00 |
| 09.02.2026 | 1,50 | 1,54 | 1,40 | 1,51 | -1,31% | 126.502,00 |
| 06.02.2026 | 1,50 | 1,55 | 1,50 | 1,53 | 3,38% | 167.230,00 |
| 05.02.2026 | 1,49 | 1,51 | 1,48 | 1,48 | -1,33% | 20.006,00 |
| 04.02.2026 | 1,52 | 1,53 | 1,49 | 1,50 | -1,96% | 49.777,00 |
| 03.02.2026 | 1,51 | 1,53 | 1,49 | 1,53 | 3,38% | 40.814,00 |
| 02.02.2026 | 1,48 | 1,50 | 1,44 | 1,48 | 0,68% | 62.481,00 |
| 30.01.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -3,29% | 37.697,00 |
| 29.01.2026 | 1,47 | 1,52 | 1,45 | 1,52 | 1,33% | 13.266,00 |
| 28.01.2026 | 1,52 | 1,52 | 1,47 | 1,50 | -0,66% | 55.964,00 |
| 27.01.2026 | 1,44 | 1,52 | 1,41 | 1,51 | 5,59% | 83.527,00 |
| 26.01.2026 | 1,43 | 1,45 | 1,40 | 1,43 | 2,14% | 42.402,00 |