68,086$
-0,08%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 66,82 | 68,19 | 66,81 | 68,14 | 0,66% | 4.880.334,00 |
| 31.03.2025 | 67,10 | 68,23 | 66,59 | 67,69 | 1,45% | 7.587.099,00 |
| 28.03.2025 | 66,30 | 66,99 | 65,72 | 66,72 | 0,88% | 6.363.918,00 |
| 27.03.2025 | 66,30 | 66,86 | 66,12 | 66,14 | 0,17% | 5.275.960,00 |
| 26.03.2025 | 64,65 | 66,23 | 64,65 | 66,03 | 2,63% | 4.746.236,00 |
| 25.03.2025 | 65,37 | 65,62 | 64,18 | 64,34 | -1,62% | 5.542.383,00 |
| 24.03.2025 | 65,33 | 65,66 | 64,81 | 65,40 | 0,00% | 4.803.778,00 |
| 21.03.2025 | 64,72 | 65,64 | 64,68 | 65,40 | 1,05% | 8.027.625,00 |
| 20.03.2025 | 65,48 | 65,83 | 64,52 | 64,72 | -1,16% | 5.725.068,00 |
| 19.03.2025 | 65,66 | 65,91 | 65,35 | 65,48 | -0,77% | 5.432.128,00 |
| 18.03.2025 | 66,27 | 67,15 | 65,93 | 65,99 | -0,60% | 6.032.427,00 |
| 17.03.2025 | 65,32 | 66,68 | 65,26 | 66,39 | 1,98% | 4.602.923,00 |
| 14.03.2025 | 66,06 | 66,49 | 64,49 | 65,10 | -1,51% | 7.451.658,00 |
| 13.03.2025 | 65,15 | 66,88 | 65,00 | 66,10 | 1,71% | 8.479.104,00 |
| 12.03.2025 | 65,99 | 66,75 | 64,96 | 64,99 | -2,34% | 5.652.338,00 |
| 11.03.2025 | 67,80 | 67,80 | 66,52 | 66,55 | -1,73% | 5.969.872,00 |
| 10.03.2025 | 67,16 | 68,51 | 66,26 | 67,72 | 1,53% | 10.685.900,00 |
| 07.03.2025 | 63,34 | 67,57 | 62,72 | 66,70 | 4,58% | 10.792.104,00 |
| 06.03.2025 | 62,61 | 65,87 | 62,61 | 63,78 | 2,00% | 12.829.716,00 |
| 05.03.2025 | 62,43 | 63,12 | 62,00 | 62,53 | -1,03% | 9.006.610,00 |
| 04.03.2025 | 63,13 | 64,07 | 62,74 | 63,18 | 0,46% | 5.851.118,00 |
| 03.03.2025 | 62,80 | 64,56 | 62,58 | 62,89 | -2,98% | 10.285.598,00 |
| 28.02.2025 | 64,40 | 65,25 | 64,17 | 64,82 | 1,39% | 8.626.866,00 |
| 27.02.2025 | 64,05 | 64,75 | 63,81 | 63,93 | 0,20% | 5.828.615,00 |
| 26.02.2025 | 64,48 | 64,94 | 63,68 | 63,80 | -2,55% | 6.035.476,00 |
| 25.02.2025 | 65,12 | 66,26 | 64,93 | 65,47 | 0,91% | 5.954.276,00 |
| 24.02.2025 | 64,08 | 65,27 | 63,88 | 64,88 | -0,28% | 4.004.649,00 |
| 21.02.2025 | 64,19 | 65,37 | 63,57 | 65,06 | 1,04% | 5.971.199,00 |
| 20.02.2025 | 64,56 | 65,33 | 64,14 | 64,39 | -1,62% | 5.909.842,00 |
| 19.02.2025 | 65,39 | 65,67 | 64,38 | 65,45 | 0,29% | 5.943.513,00 |
| 18.02.2025 | 65,19 | 65,85 | 64,87 | 65,26 | 0,20% | 3.931.153,00 |
| 14.02.2025 | 65,30 | 65,74 | 65,12 | 65,13 | -0,76% | 3.856.718,00 |
| 13.02.2025 | 65,86 | 66,18 | 65,60 | 65,63 | -0,26% | 3.906.509,00 |
| 12.02.2025 | 64,65 | 65,83 | 64,37 | 65,80 | 1,15% | 6.302.465,00 |
| 11.02.2025 | 65,10 | 65,54 | 64,83 | 65,05 | -0,35% | 3.610.916,00 |
| 10.02.2025 | 64,95 | 65,40 | 64,79 | 65,28 | 0,43% | 4.465.602,00 |
| 07.02.2025 | 64,87 | 65,72 | 64,43 | 65,00 | 0,14% | 4.517.592,00 |
| 06.02.2025 | 65,70 | 65,75 | 64,80 | 64,91 | -0,78% | 5.608.690,00 |
| 05.02.2025 | 64,34 | 65,64 | 64,26 | 65,42 | 2,25% | 7.883.938,00 |
| 04.02.2025 | 63,76 | 64,90 | 63,48 | 63,98 | 1,03% | 5.315.662,00 |
| 03.02.2025 | 61,38 | 64,10 | 61,38 | 63,33 | 2,74% | 8.647.508,00 |
| 31.01.2025 | 60,78 | 61,86 | 60,73 | 61,64 | 0,98% | 4.468.907,00 |
| 30.01.2025 | 61,41 | 61,78 | 60,75 | 61,04 | -0,03% | 3.699.991,00 |
| 29.01.2025 | 60,43 | 61,63 | 60,30 | 61,06 | 1,14% | 4.727.705,00 |
| 28.01.2025 | 60,88 | 61,38 | 60,36 | 60,37 | -0,18% | 3.890.879,00 |
| 27.01.2025 | 59,28 | 60,53 | 59,26 | 60,48 | 3,03% | 4.123.492,00 |
| 24.01.2025 | 58,32 | 59,08 | 58,32 | 58,70 | 0,22% | 3.979.721,00 |
| 23.01.2025 | 58,70 | 58,79 | 58,15 | 58,57 | -0,32% | 4.845.558,00 |
| 22.01.2025 | 59,04 | 59,19 | 58,55 | 58,76 | -0,47% | 5.000.299,00 |
| 21.01.2025 | 58,69 | 59,23 | 58,60 | 59,04 | 1,17% | 4.460.912,00 |
| 17.01.2025 | 58,78 | 59,07 | 58,12 | 58,36 | -0,44% | 5.690.343,00 |
| 16.01.2025 | 58,47 | 58,95 | 58,12 | 58,62 | -0,12% | 4.071.333,00 |
| 15.01.2025 | 60,19 | 60,21 | 58,63 | 58,69 | -2,05% | 4.751.537,00 |
| 14.01.2025 | 59,50 | 60,42 | 59,50 | 59,92 | 0,72% | 4.997.244,00 |
| 13.01.2025 | 59,10 | 59,71 | 58,78 | 59,49 | 0,63% | 5.382.591,00 |
| 10.01.2025 | 58,65 | 59,71 | 58,41 | 59,12 | 0,37% | 5.928.409,00 |
| 08.01.2025 | 59,16 | 59,37 | 58,33 | 58,90 | -0,41% | 5.370.824,00 |
| 07.01.2025 | 60,62 | 61,00 | 58,74 | 59,14 | -2,44% | 6.361.821,00 |
| 06.01.2025 | 62,02 | 62,06 | 60,27 | 60,62 | -1,37% | 7.099.048,00 |
| 03.01.2025 | 61,94 | 62,28 | 61,43 | 61,46 | -0,77% | 10.651.194,00 |
| 02.01.2025 | 61,64 | 62,26 | 61,40 | 61,94 | 1,29% | 3.641.977,00 |
| 31.12.2024 | 61,53 | 61,85 | 60,97 | 61,15 | -0,13% | 3.757.976,00 |
| 30.12.2024 | 61,99 | 62,14 | 61,14 | 61,23 | -1,78% | 10.799.891,00 |
| 27.12.2024 | 62,21 | 63,14 | 62,20 | 62,34 | -0,67% | 3.628.444,00 |
| 26.12.2024 | 61,66 | 62,92 | 61,61 | 62,76 | 1,50% | 4.752.982,00 |
| 24.12.2024 | 61,29 | 61,86 | 60,91 | 61,83 | 1,43% | 1.991.553,00 |
| 23.12.2024 | 61,55 | 62,01 | 60,74 | 60,96 | -1,44% | 4.649.432,00 |
| 20.12.2024 | 61,70 | 62,97 | 61,07 | 61,85 | 1,46% | 38.443.092,00 |
| 19.12.2024 | 60,67 | 61,74 | 60,32 | 60,96 | 0,11% | 5.097.124,00 |
| 18.12.2024 | 60,91 | 61,93 | 60,68 | 60,89 | -0,46% | 7.455.762,00 |
| 17.12.2024 | 61,80 | 62,01 | 60,80 | 61,17 | -1,37% | 5.032.489,00 |
| 16.12.2024 | 62,04 | 62,88 | 61,69 | 62,02 | -0,06% | 4.993.465,00 |
| 13.12.2024 | 63,00 | 63,45 | 62,06 | 62,06 | -1,96% | 5.307.928,00 |
| 12.12.2024 | 63,22 | 63,59 | 62,35 | 63,30 | 3,21% | 10.204.899,00 |
| 11.12.2024 | 60,51 | 62,03 | 60,50 | 61,33 | 0,99% | 8.728.987,00 |
| 10.12.2024 | 57,81 | 61,30 | 57,81 | 60,73 | 5,12% | 10.993.930,00 |
| 09.12.2024 | 59,38 | 59,38 | 57,69 | 57,77 | -2,46% | 5.551.562,00 |
| 06.12.2024 | 59,70 | 60,67 | 59,10 | 59,23 | -2,44% | 4.992.636,00 |
| 05.12.2024 | 58,71 | 61,37 | 58,52 | 60,71 | 1,34% | 6.670.532,00 |
| 04.12.2024 | 59,90 | 60,14 | 59,45 | 59,91 | -0,10% | 5.731.034,00 |
| 03.12.2024 | 60,41 | 60,61 | 59,35 | 59,97 | -0,30% | 4.396.798,00 |
| 02.12.2024 | 60,50 | 60,84 | 59,59 | 60,15 | -1,52% | 4.168.589,00 |
| 29.11.2024 | 60,82 | 61,16 | 60,62 | 61,08 | 0,96% | 2.532.170,00 |
| 27.11.2024 | 61,14 | 61,18 | 60,32 | 60,50 | -0,12% | 3.117.429,00 |
| 26.11.2024 | 60,00 | 60,70 | 59,64 | 60,57 | 0,80% | 3.694.846,00 |
| 25.11.2024 | 59,22 | 60,58 | 59,15 | 60,09 | 1,47% | 6.168.791,00 |
| 22.11.2024 | 58,80 | 59,41 | 58,80 | 59,22 | 1,09% | 2.471.597,00 |
| 21.11.2024 | 57,92 | 58,85 | 57,45 | 58,58 | 1,68% | 2.573.605,00 |
| 20.11.2024 | 58,00 | 58,22 | 57,08 | 57,61 | -0,84% | 2.514.019,00 |
| 19.11.2024 | 58,28 | 58,49 | 57,48 | 58,10 | 0,07% | 6.200.498,00 |
| 18.11.2024 | 58,03 | 58,63 | 57,93 | 58,06 | 0,07% | 2.874.183,00 |
| 15.11.2024 | 58,87 | 59,20 | 57,95 | 58,02 | -1,79% | 3.632.647,00 |
| 14.11.2024 | 59,43 | 59,74 | 59,07 | 59,08 | -0,84% | 2.414.228,00 |
| 13.11.2024 | 59,53 | 60,00 | 59,21 | 59,58 | -0,17% | 1.924.722,00 |
| 12.11.2024 | 59,51 | 60,33 | 59,51 | 59,68 | 0,13% | 3.104.344,00 |
| 11.11.2024 | 59,94 | 60,35 | 59,47 | 59,60 | -0,52% | 5.398.742,00 |
| 08.11.2024 | 59,55 | 60,20 | 59,20 | 59,91 | 1,01% | 3.014.010,00 |
| 07.11.2024 | 59,86 | 60,25 | 59,30 | 59,31 | -0,82% | 3.518.885,00 |
| 06.11.2024 | 58,79 | 59,92 | 58,22 | 59,80 | 4,20% | 6.425.624,00 |
| 05.11.2024 | 56,28 | 57,48 | 56,25 | 57,39 | 1,99% | 2.459.473,00 |