44,800€
1,82%
Echtzeit-Aktienkurs Natural Grocers by Vitamin Cottage Inc.
Bid:
Ask:
Aktienkurse zur Natural Grocers by Vitamin Cottage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,30 | 45,50 | 40,80 | 40,80 | -9,73% | - |
| 20.02.2025 | 46,60 | 48,25 | 44,40 | 45,20 | -4,24% | - |
| 19.02.2025 | 46,70 | 47,20 | 45,80 | 47,20 | 1,29% | - |
| 18.02.2025 | 46,80 | 48,20 | 45,70 | 46,60 | -0,43% | - |
| 17.02.2025 | 46,20 | 46,80 | 46,20 | 46,80 | 0,43% | 850,00 |
| 14.02.2025 | 47,60 | 48,10 | 46,20 | 46,60 | -2,10% | - |
| 13.02.2025 | 46,40 | 47,70 | 45,60 | 47,60 | 1,28% | - |
| 12.02.2025 | 46,00 | 47,20 | 45,00 | 47,00 | 1,29% | - |
| 11.02.2025 | 45,40 | 46,80 | 44,00 | 46,40 | 2,20% | - |
| 10.02.2025 | 47,60 | 49,30 | 45,00 | 45,40 | -2,99% | - |
| 07.02.2025 | 48,60 | 51,05 | 42,80 | 46,80 | -3,31% | - |
| 06.02.2025 | 46,20 | 49,00 | 46,20 | 48,40 | 4,31% | - |
| 05.02.2025 | 44,20 | 46,60 | 43,80 | 46,40 | 4,04% | - |
| 04.02.2025 | 42,40 | 44,60 | 42,40 | 44,60 | 3,72% | - |
| 03.02.2025 | 41,70 | 43,20 | 40,60 | 43,00 | 2,38% | - |
| 31.01.2025 | 42,00 | 43,00 | 41,90 | 42,00 | -0,94% | 1.270,00 |
| 30.01.2025 | 42,50 | 43,20 | 41,50 | 42,40 | 0,47% | - |
| 29.01.2025 | 39,80 | 42,80 | 39,80 | 42,20 | 4,71% | - |
| 28.01.2025 | 39,80 | 41,00 | 39,20 | 40,30 | 1,26% | - |
| 27.01.2025 | 38,80 | 40,60 | 38,80 | 39,80 | 0,51% | - |
| 24.01.2025 | 39,20 | 39,90 | 38,60 | 39,60 | -0,50% | - |
| 23.01.2025 | 38,60 | 40,00 | 38,60 | 39,80 | 2,05% | - |
| 22.01.2025 | 39,40 | 40,10 | 38,80 | 39,00 | -1,02% | 90,00 |
| 21.01.2025 | 38,60 | 41,20 | 38,60 | 39,40 | 0,51% | - |
| 20.01.2025 | 39,20 | 39,40 | 38,90 | 39,20 | 0,00% | - |
| 17.01.2025 | 38,40 | 39,50 | 38,40 | 39,20 | 1,03% | - |
| 16.01.2025 | 39,40 | 39,50 | 37,90 | 38,80 | -1,02% | - |
| 15.01.2025 | 37,90 | 39,50 | 37,70 | 39,20 | 3,70% | - |
| 14.01.2025 | 37,90 | 38,50 | 37,20 | 37,80 | -0,26% | - |
| 13.01.2025 | 37,20 | 38,40 | 37,20 | 37,90 | 1,34% | - |
| 10.01.2025 | 38,20 | 38,80 | 37,30 | 37,40 | -3,36% | - |
| 09.01.2025 | 38,90 | 38,90 | 38,60 | 38,70 | -0,26% | - |
| 08.01.2025 | 38,30 | 39,20 | 38,00 | 38,80 | 1,31% | - |
| 07.01.2025 | 39,20 | 40,10 | 37,70 | 38,30 | -3,28% | - |
| 06.01.2025 | 40,20 | 40,30 | 37,80 | 39,60 | -1,25% | - |
| 03.01.2025 | 39,80 | 41,00 | 39,80 | 40,10 | -0,25% | - |
| 02.01.2025 | 38,00 | 40,40 | 38,00 | 40,20 | 6,91% | - |
| 30.12.2024 | 37,70 | 37,70 | 37,60 | 37,60 | 0,00% | - |
| 27.12.2024 | 38,20 | 38,70 | 37,40 | 37,60 | 0,53% | - |
| 23.12.2024 | 37,90 | 37,90 | 36,60 | 37,40 | -0,53% | - |
| 20.12.2024 | 37,20 | 38,30 | 37,00 | 37,60 | -0,53% | - |
| 19.12.2024 | 36,90 | 38,20 | 36,70 | 37,80 | 2,72% | - |
| 18.12.2024 | 38,90 | 39,20 | 36,80 | 36,80 | -5,15% | - |
| 17.12.2024 | 39,50 | 40,10 | 38,60 | 38,80 | -1,52% | - |
| 16.12.2024 | 39,60 | 40,30 | 39,30 | 39,40 | -1,50% | - |
| 13.12.2024 | 41,00 | 41,60 | 40,00 | 40,00 | -3,38% | - |
| 12.12.2024 | 41,20 | 42,60 | 41,20 | 41,40 | -0,96% | - |
| 11.12.2024 | 41,10 | 42,90 | 41,10 | 41,80 | 1,70% | - |
| 10.12.2024 | 40,10 | 41,90 | 40,00 | 41,10 | 2,75% | - |
| 09.12.2024 | 41,50 | 42,00 | 40,00 | 40,00 | -3,38% | - |
| 06.12.2024 | 41,40 | 43,90 | 40,70 | 41,40 | -0,96% | - |
| 05.12.2024 | 43,00 | 43,10 | 41,40 | 41,80 | -2,79% | - |
| 04.12.2024 | 42,30 | 44,30 | 42,20 | 43,00 | 1,42% | 200,00 |
| 03.12.2024 | 43,20 | 43,80 | 41,60 | 42,40 | -2,75% | - |
| 02.12.2024 | 44,80 | 45,00 | 43,00 | 43,60 | -0,46% | 200,00 |
| 29.11.2024 | 44,00 | 45,10 | 42,50 | 43,80 | -0,68% | - |
| 28.11.2024 | 43,40 | 44,10 | 43,40 | 44,10 | 0,68% | - |
| 27.11.2024 | 44,00 | 45,10 | 43,60 | 43,80 | -1,35% | - |
| 26.11.2024 | 44,20 | 45,00 | 42,30 | 44,40 | -0,89% | - |
| 25.11.2024 | 43,80 | 45,10 | 40,70 | 44,80 | 30,99% | 1.500,00 |
| 22.11.2024 | 34,70 | 43,80 | 34,20 | 34,20 | -1,16% | - |
| 21.11.2024 | 32,60 | 34,70 | 32,60 | 34,60 | 4,85% | - |
| 20.11.2024 | 32,60 | 33,20 | 31,70 | 33,00 | 1,85% | - |
| 19.11.2024 | 30,80 | 32,60 | 30,60 | 32,40 | 4,18% | - |
| 18.11.2024 | 31,30 | 31,50 | 31,00 | 31,10 | -0,32% | - |
| 15.11.2024 | 30,60 | 31,60 | 30,60 | 31,20 | 0,00% | - |
| 14.11.2024 | 31,40 | 32,00 | 31,10 | 31,20 | -1,89% | - |
| 13.11.2024 | 31,80 | 32,80 | 31,60 | 31,80 | -1,24% | - |
| 12.11.2024 | 31,90 | 32,80 | 31,00 | 32,20 | 1,26% | - |
| 11.11.2024 | 31,80 | 32,80 | 31,60 | 31,80 | 0,95% | - |
| 08.11.2024 | 30,90 | 31,50 | 30,70 | 31,50 | 1,94% | - |
| 07.11.2024 | 30,50 | 31,40 | 29,90 | 30,90 | 0,98% | - |
| 06.11.2024 | 29,10 | 31,40 | 28,70 | 30,60 | 9,29% | - |
| 05.11.2024 | 25,30 | 28,20 | 24,90 | 28,00 | 11,11% | - |
| 04.11.2024 | 24,80 | 25,30 | 24,60 | 25,20 | 0,00% | - |
| 01.11.2024 | 25,20 | 27,30 | 24,60 | 25,20 | 0,40% | - |
| 31.10.2024 | 25,20 | 27,30 | 24,40 | 25,10 | -9,39% | - |
| 30.10.2024 | 25,20 | 27,70 | 25,10 | 27,70 | 9,92% | - |
| 29.10.2024 | 25,30 | 25,50 | 24,30 | 25,20 | 3,70% | - |
| 28.10.2024 | 24,70 | 25,30 | 24,20 | 24,30 | -1,22% | - |
| 25.10.2024 | 24,40 | 25,10 | 24,40 | 24,60 | 0,00% | - |
| 24.10.2024 | 24,20 | 24,80 | 24,20 | 24,60 | 0,00% | - |
| 23.10.2024 | 24,40 | 24,70 | 24,40 | 24,60 | -0,40% | - |
| 22.10.2024 | 24,70 | 25,00 | 24,40 | 24,70 | -0,40% | 120,00 |
| 21.10.2024 | 24,80 | 25,60 | 24,80 | 24,80 | -1,59% | - |
| 18.10.2024 | 25,70 | 25,70 | 25,00 | 25,20 | -1,56% | - |
| 17.10.2024 | 24,90 | 25,90 | 24,90 | 25,60 | 2,81% | - |
| 16.10.2024 | 24,40 | 25,40 | 24,40 | 24,90 | 1,22% | - |
| 15.10.2024 | 23,90 | 25,20 | 23,90 | 24,60 | 2,93% | - |
| 14.10.2024 | 24,20 | 24,50 | 23,70 | 23,90 | -2,05% | 210,00 |
| 11.10.2024 | 23,80 | 24,40 | 23,50 | 24,40 | 2,52% | - |
| 10.10.2024 | 24,10 | 24,40 | 23,40 | 23,80 | -1,65% | - |
| 09.10.2024 | 23,90 | 24,40 | 23,90 | 24,20 | 0,83% | - |
| 08.10.2024 | 23,00 | 24,00 | 23,00 | 24,00 | 3,00% | - |
| 07.10.2024 | 23,40 | 23,80 | 22,90 | 23,30 | -2,10% | - |
| 04.10.2024 | 23,30 | 24,30 | 23,20 | 23,80 | 2,59% | - |
| 03.10.2024 | 24,10 | 24,10 | 22,70 | 23,20 | -3,33% | - |
| 02.10.2024 | 26,20 | 26,60 | 23,40 | 24,00 | -9,77% | - |
| 01.10.2024 | 26,60 | 26,90 | 25,80 | 26,60 | 0,00% | - |
| 30.09.2024 | 25,00 | 26,80 | 24,90 | 26,60 | 6,40% | - |