68,610$
0,97%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 68,82 | 69,44 | 68,03 | 68,59 | 0,94% | 5.516.823,00 |
| 22.05.2025 | 69,20 | 69,32 | 67,76 | 67,95 | -1,38% | 4.923.696,00 |
| 21.05.2025 | 68,67 | 69,19 | 68,53 | 68,90 | -0,86% | 4.634.759,00 |
| 20.05.2025 | 69,64 | 70,32 | 69,36 | 69,50 | 0,78% | 6.527.438,00 |
| 19.05.2025 | 69,09 | 69,35 | 68,64 | 68,96 | 0,16% | 4.784.820,00 |
| 16.05.2025 | 68,10 | 68,85 | 67,40 | 68,85 | 1,85% | 7.218.055,00 |
| 15.05.2025 | 66,25 | 67,79 | 66,12 | 67,60 | 1,90% | 8.379.298,00 |
| 14.05.2025 | 67,58 | 67,61 | 65,85 | 66,34 | -1,70% | 8.984.660,00 |
| 13.05.2025 | 69,16 | 69,37 | 66,77 | 67,49 | -2,25% | 9.422.925,00 |
| 12.05.2025 | 70,86 | 70,87 | 67,70 | 69,04 | -3,94% | 9.758.595,00 |
| 09.05.2025 | 71,70 | 72,23 | 71,14 | 71,87 | 0,08% | 4.312.766,00 |
| 08.05.2025 | 72,06 | 72,89 | 71,78 | 71,81 | -0,79% | 5.501.782,00 |
| 07.05.2025 | 72,93 | 73,47 | 72,37 | 72,38 | -0,81% | 6.002.877,00 |
| 06.05.2025 | 72,94 | 73,13 | 72,50 | 72,97 | 0,12% | 3.687.010,00 |
| 05.05.2025 | 72,50 | 73,12 | 72,04 | 72,88 | 1,19% | 5.683.820,00 |
| 02.05.2025 | 72,56 | 72,90 | 71,27 | 72,02 | -0,22% | 6.206.466,00 |
| 01.05.2025 | 71,78 | 72,79 | 71,40 | 72,18 | -0,04% | 5.497.411,00 |
| 30.04.2025 | 71,80 | 72,57 | 71,35 | 72,21 | 1,16% | 14.393.698,00 |
| 29.04.2025 | 69,80 | 71,52 | 69,50 | 71,38 | 1,44% | 6.044.374,00 |
| 28.04.2025 | 70,48 | 70,73 | 69,56 | 70,37 | 0,53% | 6.515.840,00 |
| 25.04.2025 | 71,26 | 71,56 | 69,25 | 70,00 | -1,89% | 8.847.230,00 |
| 24.04.2025 | 71,78 | 72,19 | 71,07 | 71,35 | -0,90% | 9.228.007,00 |
| 23.04.2025 | 72,17 | 72,39 | 70,92 | 72,00 | -1,34% | 14.003.702,00 |
| 22.04.2025 | 72,53 | 73,63 | 72,17 | 72,98 | 0,93% | 6.882.044,00 |
| 21.04.2025 | 71,56 | 72,51 | 71,26 | 72,31 | 1,53% | 9.906.230,00 |
| 17.04.2025 | 68,90 | 71,68 | 68,83 | 71,22 | 3,20% | 11.604.915,00 |
| 16.04.2025 | 68,43 | 69,62 | 68,33 | 69,01 | 1,28% | 7.272.640,00 |
| 15.04.2025 | 68,28 | 69,34 | 68,00 | 68,14 | -1,36% | 8.992.593,00 |
| 14.04.2025 | 68,53 | 69,40 | 67,65 | 69,08 | 1,26% | 7.969.513,00 |
| 11.04.2025 | 68,20 | 68,87 | 66,86 | 68,22 | 0,47% | 8.827.394,00 |
| 10.04.2025 | 66,49 | 68,27 | 66,14 | 67,90 | 3,14% | 14.755.352,00 |
| 09.04.2025 | 65,42 | 69,50 | 65,22 | 65,83 | -0,81% | 13.402.318,00 |
| 08.04.2025 | 67,05 | 67,49 | 65,50 | 66,37 | -0,14% | 12.648.209,00 |
| 07.04.2025 | 66,00 | 67,41 | 64,91 | 66,46 | -1,07% | 11.671.998,00 |
| 04.04.2025 | 70,70 | 71,93 | 66,98 | 67,18 | -5,03% | 14.734.575,00 |
| 03.04.2025 | 67,89 | 70,95 | 67,89 | 70,74 | 5,16% | 14.957.966,00 |
| 02.04.2025 | 68,11 | 68,68 | 66,96 | 67,27 | -1,28% | 5.664.131,00 |
| 01.04.2025 | 66,87 | 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 |