61,498$
-0,71%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 61,69 | 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 | 60,71 | 61,74 | 60,32 | 60,96 | 0,11% | 5.097.124,00 |
| 18.12.2024 | 61,04 | 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 | 61,98 | 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 | 63,20 | 63,59 | 62,35 | 63,30 | 3,21% | 10.204.899,00 |
| 11.12.2024 | 60,55 | 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 | 60,40 | 60,61 | 59,35 | 59,97 | -0,30% | 4.396.798,00 |
| 02.12.2024 | 60,78 | 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 | 59,92 | 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 | 57,81 | 58,85 | 57,45 | 58,58 | 1,68% | 2.573.605,00 |
| 20.11.2024 | 58,04 | 58,22 | 57,08 | 57,61 | -0,84% | 2.514.019,00 |
| 19.11.2024 | 58,26 | 58,49 | 57,48 | 58,10 | 0,07% | 6.200.498,00 |
| 18.11.2024 | 57,98 | 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 | 59,54 | 59,74 | 59,07 | 59,08 | -0,84% | 2.414.228,00 |
| 13.11.2024 | 60,00 | 60,00 | 59,21 | 59,58 | -0,17% | 1.924.722,00 |
| 12.11.2024 | 59,68 | 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 |
| 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 |