56,277$
0,01%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 56,44 | 56,79 | 56,18 | 56,27 | -0,53% | 3.042.177,00 |
| 01.11.2024 | 56,32 | 56,68 | 56,00 | 56,57 | 1,43% | 3.062.433,00 |
| 31.10.2024 | 55,89 | 56,65 | 55,69 | 55,77 | 0,05% | 3.438.170,00 |
| 30.10.2024 | 55,90 | 56,49 | 55,60 | 55,74 | -0,45% | 2.921.307,00 |
| 29.10.2024 | 56,97 | 57,25 | 55,98 | 55,99 | -1,96% | 3.215.042,00 |
| 28.10.2024 | 57,35 | 57,59 | 57,07 | 57,11 | -0,45% | 2.801.035,00 |
| 25.10.2024 | 57,60 | 58,28 | 57,28 | 57,37 | 1,20% | 4.249.881,00 |
| 24.10.2024 | 57,57 | 57,69 | 56,66 | 56,69 | -1,61% | 3.580.857,00 |
| 23.10.2024 | 56,33 | 57,71 | 56,19 | 57,62 | 2,11% | 4.041.607,00 |
| 22.10.2024 | 56,30 | 56,58 | 55,76 | 56,43 | 0,16% | 2.398.238,00 |
| 21.10.2024 | 56,85 | 57,21 | 56,25 | 56,34 | -0,34% | 2.469.919,00 |
| 18.10.2024 | 56,76 | 56,76 | 56,01 | 56,53 | -0,02% | 2.207.566,00 |
| 17.10.2024 | 56,80 | 56,93 | 56,12 | 56,54 | -0,19% | 2.963.711,00 |
| 16.10.2024 | 55,91 | 56,80 | 55,86 | 56,65 | 0,91% | 2.948.013,00 |
| 15.10.2024 | 55,27 | 56,85 | 55,19 | 56,14 | 1,57% | 2.979.886,00 |
| 14.10.2024 | 55,26 | 55,42 | 54,88 | 55,27 | -0,16% | 2.666.147,00 |
| 11.10.2024 | 55,36 | 55,64 | 55,16 | 55,36 | 0,27% | 2.179.146,00 |
| 10.10.2024 | 56,26 | 56,48 | 54,97 | 55,21 | -1,67% | 2.647.382,00 |
| 09.10.2024 | 56,05 | 56,34 | 55,85 | 56,15 | 0,27% | 2.594.361,00 |
| 08.10.2024 | 55,84 | 56,22 | 55,57 | 56,00 | 0,07% | 2.228.556,00 |
| 07.10.2024 | 56,10 | 56,11 | 55,55 | 55,96 | 0,13% | 2.761.043,00 |
| 04.10.2024 | 55,69 | 56,24 | 55,65 | 55,89 | 0,49% | 3.038.966,00 |
| 03.10.2024 | 56,09 | 56,12 | 55,39 | 55,62 | -0,84% | 3.329.314,00 |
| 02.10.2024 | 56,87 | 57,19 | 56,03 | 56,09 | -1,09% | 3.872.894,00 |
| 01.10.2024 | 57,12 | 57,37 | 56,59 | 56,71 | -1,03% | 4.337.566,00 |
| 30.09.2024 | 56,63 | 57,38 | 56,34 | 57,30 | 1,38% | 4.006.895,00 |
| 27.09.2024 | 55,61 | 56,82 | 55,45 | 56,52 | 1,89% | 3.299.652,00 |
| 26.09.2024 | 56,42 | 56,64 | 55,29 | 55,47 | -2,00% | 5.119.855,00 |
| 25.09.2024 | 56,16 | 56,80 | 55,85 | 56,60 | 0,96% | 3.374.576,00 |
| 24.09.2024 | 56,24 | 56,31 | 55,83 | 56,06 | -0,14% | 3.625.212,00 |
| 23.09.2024 | 55,18 | 56,25 | 55,02 | 56,14 | 1,35% | 2.893.130,00 |
| 20.09.2024 | 54,83 | 55,85 | 54,83 | 55,39 | 1,02% | 9.187.110,00 |
| 19.09.2024 | 54,65 | 55,37 | 54,56 | 54,83 | 0,38% | 5.417.370,00 |
| 18.09.2024 | 55,06 | 55,31 | 54,60 | 54,62 | -0,76% | 3.249.849,00 |
| 17.09.2024 | 56,04 | 56,23 | 54,98 | 55,04 | -2,05% | 2.780.304,00 |
| 16.09.2024 | 56,00 | 56,61 | 55,78 | 56,19 | 0,50% | 3.860.343,00 |
| 13.09.2024 | 55,26 | 55,93 | 54,51 | 55,91 | 1,29% | 5.607.388,00 |
| 12.09.2024 | 52,38 | 55,24 | 51,52 | 55,20 | 7,18% | 9.956.548,00 |
| 11.09.2024 | 51,48 | 51,77 | 50,69 | 51,50 | -1,53% | 5.263.359,00 |
| 10.09.2024 | 52,23 | 52,53 | 51,77 | 52,30 | 0,63% | 4.034.460,00 |
| 09.09.2024 | 52,12 | 52,58 | 51,90 | 51,97 | -0,57% | 6.705.255,00 |
| 06.09.2024 | 53,22 | 53,46 | 52,24 | 52,27 | -2,06% | 6.632.147,00 |
| 05.09.2024 | 53,45 | 53,60 | 52,41 | 53,37 | 0,02% | 4.623.688,00 |
| 04.09.2024 | 53,97 | 55,05 | 52,98 | 53,36 | -0,63% | 4.593.583,00 |
| 03.09.2024 | 53,28 | 53,82 | 53,08 | 53,70 | 0,92% | 5.003.038,00 |
| 30.08.2024 | 52,56 | 53,32 | 52,44 | 53,21 | 1,35% | 4.417.168,00 |
| 29.08.2024 | 53,26 | 53,26 | 52,11 | 52,50 | -1,43% | 3.433.393,00 |
| 28.08.2024 | 52,75 | 53,49 | 52,61 | 53,26 | 1,02% | 4.222.526,00 |
| 27.08.2024 | 52,87 | 52,98 | 52,40 | 52,72 | -0,09% | 3.780.997,00 |
| 26.08.2024 | 52,13 | 53,16 | 52,03 | 52,77 | 1,58% | 3.822.932,00 |
| 23.08.2024 | 52,34 | 52,44 | 51,65 | 51,95 | -0,52% | 2.818.462,00 |
| 22.08.2024 | 52,67 | 52,67 | 51,74 | 52,22 | -0,93% | 3.756.225,00 |
| 21.08.2024 | 52,64 | 52,99 | 52,29 | 52,71 | 1,29% | 6.251.523,00 |
| 20.08.2024 | 52,76 | 52,80 | 51,50 | 52,04 | -1,36% | 5.357.184,00 |
| 19.08.2024 | 53,06 | 53,16 | 52,70 | 52,76 | -0,81% | 4.130.258,00 |
| 16.08.2024 | 52,89 | 53,21 | 52,61 | 53,19 | 0,57% | 2.874.806,00 |
| 15.08.2024 | 53,14 | 53,36 | 52,55 | 52,89 | 0,36% | 4.137.504,00 |
| 14.08.2024 | 52,60 | 52,77 | 52,24 | 52,70 | 0,17% | 4.912.101,00 |
| 13.08.2024 | 53,20 | 53,28 | 51,67 | 52,61 | -1,18% | 4.244.901,00 |
| 12.08.2024 | 53,92 | 54,03 | 53,18 | 53,24 | -1,26% | 2.698.260,00 |
| 09.08.2024 | 54,14 | 54,23 | 53,60 | 53,92 | -0,74% | 2.847.448,00 |
| 08.08.2024 | 53,88 | 54,58 | 53,88 | 54,32 | 0,78% | 3.142.096,00 |
| 07.08.2024 | 54,52 | 55,00 | 53,89 | 53,90 | -0,42% | 3.624.979,00 |
| 06.08.2024 | 54,14 | 54,85 | 54,00 | 54,13 | 0,43% | 4.505.066,00 |
| 05.08.2024 | 54,32 | 55,14 | 53,67 | 53,90 | -0,79% | 4.596.364,00 |
| 02.08.2024 | 55,33 | 55,80 | 53,83 | 54,33 | -1,38% | 4.284.804,00 |
| 01.08.2024 | 54,87 | 55,32 | 54,38 | 55,09 | 1,08% | 3.082.025,00 |
| 31.07.2024 | 54,28 | 54,92 | 54,24 | 54,50 | -0,37% | 2.906.393,00 |
| 30.07.2024 | 54,29 | 55,20 | 54,19 | 54,70 | 0,92% | 3.502.524,00 |
| 29.07.2024 | 54,15 | 54,50 | 53,76 | 54,20 | -0,13% | 3.526.213,00 |
| 26.07.2024 | 53,32 | 54,43 | 53,28 | 54,27 | 1,80% | 2.552.485,00 |
| 25.07.2024 | 54,25 | 54,81 | 53,30 | 53,31 | -1,61% | 3.207.040,00 |
| 24.07.2024 | 53,94 | 54,29 | 53,28 | 54,18 | 0,63% | 3.841.739,00 |
| 23.07.2024 | 54,84 | 54,85 | 53,62 | 53,84 | -1,86% | 3.028.399,00 |
| 22.07.2024 | 54,65 | 54,97 | 54,60 | 54,86 | 0,64% | 4.315.084,00 |
| 19.07.2024 | 55,00 | 55,00 | 54,27 | 54,51 | -0,55% | 2.775.112,00 |
| 18.07.2024 | 54,50 | 54,97 | 54,22 | 54,81 | 0,02% | 3.255.245,00 |
| 17.07.2024 | 53,56 | 54,98 | 53,53 | 54,80 | 2,24% | 6.248.704,00 |
| 16.07.2024 | 52,19 | 53,66 | 52,12 | 53,60 | 2,84% | 4.125.890,00 |
| 15.07.2024 | 52,50 | 52,62 | 52,11 | 52,12 | -0,70% | 3.734.256,00 |
| 12.07.2024 | 52,83 | 53,02 | 52,44 | 52,49 | -0,49% | 3.586.450,00 |
| 11.07.2024 | 52,58 | 52,80 | 52,40 | 52,75 | -0,45% | 4.435.113,00 |
| 10.07.2024 | 52,33 | 53,20 | 52,10 | 52,99 | 2,18% | 5.440.229,00 |
| 09.07.2024 | 51,90 | 52,43 | 51,73 | 51,86 | -0,15% | 5.515.177,00 |
| 08.07.2024 | 51,84 | 52,05 | 51,55 | 51,94 | 0,19% | 5.259.443,00 |
| 05.07.2024 | 50,77 | 51,89 | 50,75 | 51,84 | 2,15% | 4.668.557,00 |
| 03.07.2024 | 50,55 | 51,08 | 50,37 | 50,75 | 0,63% | 3.191.500,00 |
| 02.07.2024 | 50,56 | 51,16 | 50,26 | 50,43 | -0,26% | 7.073.301,00 |
| 01.07.2024 | 49,96 | 50,58 | 49,74 | 50,56 | 1,26% | 7.877.443,00 |
| 28.06.2024 | 49,54 | 50,02 | 49,41 | 49,93 | 1,13% | 6.628.674,00 |
| 27.06.2024 | 49,30 | 49,39 | 49,04 | 49,37 | -0,02% | 5.229.371,00 |
| 26.06.2024 | 49,36 | 49,59 | 49,05 | 49,38 | -0,88% | 5.280.373,00 |
| 25.06.2024 | 49,72 | 50,04 | 49,46 | 49,82 | -0,40% | 4.626.373,00 |
| 24.06.2024 | 50,15 | 50,44 | 49,97 | 50,02 | -0,38% | 11.728.039,00 |
| 21.06.2024 | 50,56 | 51,03 | 49,92 | 50,21 | -0,14% | 16.746.540,00 |
| 20.06.2024 | 53,07 | 53,32 | 49,72 | 50,28 | -3,27% | 16.483.587,00 |
| 18.06.2024 | 52,30 | 52,79 | 51,81 | 51,98 | 1,82% | 11.160.009,00 |
| 17.06.2024 | 50,39 | 51,06 | 50,31 | 51,05 | 1,33% | 5.695.631,00 |
| 14.06.2024 | 50,27 | 50,49 | 50,01 | 50,38 | -0,28% | 4.958.753,00 |
| 13.06.2024 | 50,51 | 50,80 | 49,69 | 50,52 | 0,70% | 6.520.899,00 |