55,727$
-3,15%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 55,60 | 56,08 | 54,83 | 55,76 | -3,09% | 10.412.916,00 |
| 22.07.2026 | 58,79 | 58,91 | 57,21 | 57,54 | -0,42% | 4.859.832,00 |
| 21.07.2026 | 58,08 | 58,13 | 57,09 | 57,78 | -0,99% | 5.569.646,00 |
| 20.07.2026 | 58,55 | 58,62 | 57,88 | 58,36 | -0,78% | 3.974.604,00 |
| 17.07.2026 | 59,71 | 60,34 | 58,43 | 58,82 | 0,36% | 6.269.497,00 |
| 16.07.2026 | 57,21 | 58,80 | 56,67 | 58,61 | 3,62% | 7.062.158,00 |
| 15.07.2026 | 58,15 | 58,76 | 56,28 | 56,56 | -3,71% | 11.065.972,00 |
| 14.07.2026 | 58,66 | 59,33 | 58,44 | 58,74 | -0,96% | 7.133.096,00 |
| 13.07.2026 | 61,07 | 61,18 | 59,14 | 59,31 | -2,03% | 8.611.675,00 |
| 10.07.2026 | 60,43 | 61,28 | 60,25 | 60,54 | 1,14% | 10.400.027,00 |
| 09.07.2026 | 59,19 | 59,95 | 58,80 | 59,86 | 0,91% | 11.051.357,00 |
| 08.07.2026 | 58,26 | 60,07 | 58,20 | 59,32 | 1,33% | 9.743.522,00 |
| 07.07.2026 | 58,89 | 60,06 | 58,37 | 58,54 | 0,50% | 8.875.797,00 |
| 06.07.2026 | 58,13 | 58,48 | 57,16 | 58,25 | 0,05% | 9.797.147,00 |
| 02.07.2026 | 56,75 | 58,25 | 56,57 | 58,22 | 3,52% | 6.002.494,00 |
| 01.07.2026 | 54,50 | 56,25 | 54,15 | 56,24 | 1,28% | 8.623.202,00 |
| 30.06.2026 | 55,58 | 55,97 | 54,97 | 55,53 | -0,68% | 7.227.538,00 |
| 29.06.2026 | 57,83 | 58,07 | 55,87 | 55,91 | -3,15% | 7.802.077,00 |
| 26.06.2026 | 58,74 | 59,01 | 57,56 | 57,73 | -0,07% | 8.118.850,00 |
| 25.06.2026 | 58,65 | 59,45 | 57,63 | 57,77 | -1,21% | 6.303.649,00 |
| 24.06.2026 | 57,76 | 58,94 | 57,39 | 58,48 | 2,51% | 8.166.514,00 |
| 23.06.2026 | 56,52 | 57,55 | 56,23 | 57,05 | 2,31% | 14.932.328,00 |
| 22.06.2026 | 56,61 | 57,65 | 55,60 | 55,76 | -2,39% | 13.199.906,00 |
| 19.06.2026 | 56,66 | 57,24 | 56,65 | 57,13 | 0,91% | - |
| 18.06.2026 | 59,42 | 59,59 | 56,32 | 56,61 | -8,43% | 26.704.549,00 |
| 17.06.2026 | 64,06 | 64,06 | 61,27 | 61,82 | -3,60% | 13.075.022,00 |
| 16.06.2026 | 64,07 | 64,48 | 62,94 | 64,13 | 0,11% | 7.047.075,00 |
| 15.06.2026 | 63,82 | 64,98 | 63,78 | 64,06 | -1,00% | 7.603.710,00 |
| 12.06.2026 | 64,06 | 64,76 | 64,02 | 64,71 | 0,92% | 5.040.470,00 |
| 11.06.2026 | 64,22 | 65,04 | 63,59 | 64,12 | -0,53% | 7.227.281,00 |
| 10.06.2026 | 63,86 | 64,86 | 62,96 | 64,46 | 2,33% | 9.302.768,00 |
| 09.06.2026 | 62,71 | 64,30 | 62,10 | 62,99 | 0,05% | 8.918.480,00 |
| 08.06.2026 | 62,75 | 63,60 | 62,48 | 62,96 | -0,96% | 6.921.271,00 |
| 05.06.2026 | 62,70 | 64,20 | 62,70 | 63,57 | 2,14% | 8.814.737,00 |
| 04.06.2026 | 62,15 | 62,84 | 61,81 | 62,24 | 1,65% | 7.748.493,00 |
| 03.06.2026 | 61,36 | 61,89 | 61,01 | 61,23 | -0,54% | 6.977.229,00 |
| 02.06.2026 | 61,95 | 62,25 | 61,35 | 61,56 | 0,07% | 7.847.696,00 |
| 01.06.2026 | 62,60 | 63,00 | 61,39 | 61,52 | -1,01% | 8.256.420,00 |
| 29.05.2026 | 63,52 | 63,73 | 61,73 | 62,15 | -2,37% | 12.761.488,00 |
| 28.05.2026 | 65,09 | 65,51 | 63,23 | 63,66 | -1,59% | 6.895.848,00 |
| 27.05.2026 | 64,78 | 65,79 | 64,64 | 64,69 | 0,22% | 5.611.963,00 |
| 26.05.2026 | 66,20 | 66,43 | 64,47 | 64,55 | -4,01% | 9.242.357,00 |
| 22.05.2026 | 67,00 | 67,40 | 66,37 | 67,25 | 0,27% | 5.117.430,00 |
| 21.05.2026 | 65,28 | 67,73 | 65,25 | 67,07 | -2,34% | 7.865.666,00 |
| 20.05.2026 | 70,03 | 70,03 | 68,46 | 68,68 | -2,72% | 5.748.076,00 |
| 19.05.2026 | 68,85 | 71,71 | 68,82 | 70,60 | 3,34% | 7.840.256,00 |
| 18.05.2026 | 66,14 | 68,37 | 65,79 | 68,32 | 3,48% | 4.756.089,00 |
| 15.05.2026 | 67,25 | 67,48 | 65,87 | 66,02 | -1,15% | 4.058.961,00 |
| 14.05.2026 | 66,50 | 66,94 | 65,85 | 66,79 | 0,83% | 4.022.908,00 |
| 13.05.2026 | 64,81 | 66,47 | 64,36 | 66,24 | 2,51% | 8.324.138,00 |
| 12.05.2026 | 65,14 | 65,25 | 64,04 | 64,62 | -0,28% | 6.446.363,00 |
| 11.05.2026 | 65,79 | 65,80 | 64,40 | 64,80 | -1,28% | 4.833.492,00 |
| 08.05.2026 | 66,21 | 66,56 | 65,64 | 65,64 | -1,16% | 3.374.680,00 |
| 07.05.2026 | 65,45 | 66,55 | 65,18 | 66,41 | 0,61% | 4.899.061,00 |
| 06.05.2026 | 66,65 | 66,65 | 65,33 | 66,01 | -1,36% | 4.484.043,00 |
| 05.05.2026 | 67,29 | 67,64 | 66,67 | 66,92 | -0,93% | 3.370.928,00 |
| 04.05.2026 | 67,43 | 68,07 | 66,87 | 67,55 | -0,32% | 3.418.250,00 |
| 01.05.2026 | 68,38 | 68,49 | 67,43 | 67,77 | -0,44% | 3.460.298,00 |
| 30.04.2026 | 66,89 | 68,44 | 66,57 | 68,07 | 1,45% | 5.870.254,00 |
| 29.04.2026 | 66,64 | 67,45 | 66,48 | 67,10 | 0,25% | 5.719.304,00 |
| 28.04.2026 | 66,90 | 66,99 | 65,74 | 66,93 | 1,56% | 5.470.854,00 |
| 27.04.2026 | 67,17 | 67,50 | 65,62 | 65,90 | -1,98% | 4.458.277,00 |
| 24.04.2026 | 68,52 | 68,61 | 66,82 | 67,23 | -2,71% | 3.830.010,00 |
| 23.04.2026 | 68,50 | 69,32 | 68,07 | 69,10 | 1,51% | 4.384.492,00 |
| 22.04.2026 | 68,69 | 69,25 | 67,76 | 68,07 | -1,08% | 3.546.693,00 |
| 21.04.2026 | 68,05 | 69,02 | 67,51 | 68,81 | 1,36% | 5.810.428,00 |
| 20.04.2026 | 68,55 | 68,85 | 67,57 | 67,89 | -0,44% | 3.892.063,00 |
| 17.04.2026 | 66,81 | 68,21 | 65,65 | 68,19 | 0,62% | 6.470.230,00 |
| 16.04.2026 | 66,16 | 67,86 | 66,16 | 67,77 | 1,71% | 3.937.108,00 |
| 15.04.2026 | 66,70 | 67,37 | 66,09 | 66,63 | -0,83% | 3.782.925,00 |
| 14.04.2026 | 66,77 | 67,56 | 65,80 | 67,19 | -1,23% | 5.335.187,00 |
| 13.04.2026 | 68,53 | 68,77 | 67,61 | 68,03 | 0,06% | 3.690.223,00 |
| 10.04.2026 | 69,41 | 70,09 | 67,81 | 67,99 | -3,35% | 5.195.611,00 |
| 09.04.2026 | 70,18 | 71,74 | 69,96 | 70,35 | -0,86% | 3.889.581,00 |
| 08.04.2026 | 69,47 | 70,98 | 67,32 | 70,96 | -2,37% | 7.205.206,00 |
| 07.04.2026 | 72,84 | 73,78 | 72,61 | 72,68 | -0,48% | 4.471.590,00 |
| 06.04.2026 | 72,75 | 73,89 | 72,48 | 73,03 | 0,94% | 3.507.842,00 |
| 02.04.2026 | 71,68 | 72,69 | 71,35 | 72,35 | 2,57% | 4.047.939,00 |
| 01.04.2026 | 71,89 | 72,07 | 69,76 | 70,54 | -2,52% | 6.761.112,00 |
| 31.03.2026 | 73,35 | 73,82 | 71,70 | 72,36 | -1,84% | 6.694.046,00 |
| 30.03.2026 | 73,10 | 74,45 | 72,98 | 73,72 | 0,68% | 4.391.264,00 |
| 27.03.2026 | 72,33 | 73,94 | 71,83 | 73,22 | 1,99% | 5.923.306,00 |
| 26.03.2026 | 70,76 | 71,86 | 70,58 | 71,79 | 2,03% | 4.984.863,00 |
| 25.03.2026 | 72,15 | 72,15 | 69,96 | 70,36 | -2,11% | 6.392.918,00 |
| 24.03.2026 | 72,56 | 73,56 | 71,69 | 71,88 | -1,13% | 4.098.812,00 |
| 23.03.2026 | 73,03 | 73,03 | 71,61 | 72,70 | -0,68% | 9.870.696,00 |
| 20.03.2026 | 74,02 | 74,30 | 72,98 | 73,20 | -0,76% | 17.799.060,00 |
| 19.03.2026 | 73,79 | 75,08 | 73,54 | 73,76 | 0,66% | 6.611.828,00 |
| 18.03.2026 | 74,39 | 74,39 | 72,75 | 73,28 | -1,13% | 6.349.752,00 |
| 17.03.2026 | 74,26 | 75,40 | 73,53 | 74,12 | -0,50% | 4.705.034,00 |
| 16.03.2026 | 75,50 | 75,50 | 74,37 | 74,49 | -1,47% | 7.241.706,00 |
| 13.03.2026 | 74,76 | 75,87 | 74,00 | 75,60 | 0,85% | 6.069.924,00 |
| 12.03.2026 | 72,30 | 76,58 | 72,17 | 74,96 | 3,84% | 9.621.603,00 |
| 11.03.2026 | 72,21 | 72,46 | 71,36 | 72,19 | -0,07% | 5.693.396,00 |
| 10.03.2026 | 73,02 | 73,59 | 71,78 | 72,24 | -1,54% | 7.979.817,00 |
| 09.03.2026 | 73,59 | 74,80 | 73,34 | 73,37 | -1,00% | 8.410.587,00 |
| 06.03.2026 | 71,65 | 74,85 | 71,56 | 74,11 | 3,55% | 10.636.138,00 |
| 05.03.2026 | 67,25 | 71,85 | 67,24 | 71,57 | 5,27% | 15.148.259,00 |
| 04.03.2026 | 68,78 | 68,78 | 67,18 | 67,99 | -0,95% | 8.002.948,00 |
| 03.03.2026 | 69,26 | 69,77 | 68,13 | 68,64 | -0,59% | 5.297.077,00 |