32,400€
-0,61%
Echtzeit-Aktienkurs Natural Grocers BY Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers BY Vitamin Cottage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 33,20 | 33,20 | 32,40 | 32,70 | -0,91% | - |
| 05.09.2025 | 33,70 | 34,10 | 32,30 | 33,00 | -2,08% | - |
| 04.09.2025 | 33,40 | 34,40 | 33,10 | 33,70 | 0,90% | - |
| 03.09.2025 | 33,10 | 33,50 | 32,60 | 33,40 | 0,91% | - |
| 02.09.2025 | 32,80 | 33,30 | 32,50 | 33,10 | 0,91% | - |
| 01.09.2025 | 32,80 | 32,90 | 32,80 | 32,80 | 0,00% | - |
| 29.08.2025 | 33,00 | 33,70 | 32,40 | 32,80 | -0,91% | - |
| 28.08.2025 | 34,20 | 34,40 | 33,00 | 33,10 | -3,22% | - |
| 27.08.2025 | 35,40 | 35,70 | 33,90 | 34,20 | -2,84% | - |
| 26.08.2025 | 35,10 | 35,40 | 34,60 | 35,20 | 0,57% | - |
| 25.08.2025 | 34,70 | 35,40 | 34,00 | 35,00 | 1,16% | - |
| 22.08.2025 | 34,40 | 35,40 | 34,00 | 34,60 | 0,87% | - |
| 21.08.2025 | 34,90 | 34,90 | 34,00 | 34,30 | -1,44% | - |
| 20.08.2025 | 35,10 | 35,40 | 34,30 | 34,80 | -0,57% | - |
| 19.08.2025 | 34,00 | 35,00 | 33,20 | 35,00 | 2,94% | - |
| 18.08.2025 | 33,10 | 34,00 | 33,10 | 34,00 | 3,03% | - |
| 15.08.2025 | 33,30 | 33,50 | 32,40 | 33,00 | -1,20% | - |
| 14.08.2025 | 33,90 | 34,00 | 32,80 | 33,40 | -1,76% | - |
| 13.08.2025 | 34,70 | 34,80 | 33,50 | 34,00 | -2,30% | - |
| 12.08.2025 | 34,00 | 34,80 | 33,80 | 34,80 | 2,35% | - |
| 11.08.2025 | 33,90 | 34,80 | 33,50 | 34,00 | 0,29% | - |
| 08.08.2025 | 34,00 | 38,20 | 32,00 | 33,90 | 7,62% | - |
| 07.08.2025 | 33,10 | 33,40 | 31,40 | 31,50 | -5,12% | - |
| 06.08.2025 | 31,10 | 33,30 | 30,90 | 33,20 | 7,10% | - |
| 05.08.2025 | 32,50 | 33,30 | 30,80 | 31,00 | -4,02% | - |
| 04.08.2025 | 33,10 | 34,00 | 32,10 | 32,30 | -2,12% | - |
| 01.08.2025 | 33,20 | 33,80 | 32,50 | 33,00 | -0,30% | - |
| 31.07.2025 | 32,90 | 33,60 | 32,40 | 33,10 | 0,30% | - |
| 30.07.2025 | 32,20 | 33,50 | 32,00 | 33,00 | 3,13% | - |
| 29.07.2025 | 32,60 | 33,60 | 31,90 | 32,00 | -1,23% | - |
| 28.07.2025 | 34,40 | 34,50 | 32,20 | 32,40 | -4,99% | - |
| 25.07.2025 | 34,00 | 34,40 | 33,70 | 34,10 | 0,59% | - |
| 24.07.2025 | 34,00 | 34,80 | 33,50 | 33,90 | -0,29% | - |
| 23.07.2025 | 34,20 | 34,60 | 33,60 | 34,00 | -0,29% | - |
| 22.07.2025 | 33,90 | 34,90 | 33,80 | 34,10 | 0,89% | - |
| 21.07.2025 | 34,10 | 34,50 | 33,70 | 33,80 | -0,59% | - |
| 18.07.2025 | 34,40 | 34,50 | 33,60 | 34,00 | -0,87% | - |
| 17.07.2025 | 34,20 | 34,90 | 34,00 | 34,30 | 0,88% | - |
| 16.07.2025 | 33,50 | 34,60 | 33,40 | 34,00 | 1,19% | - |
| 15.07.2025 | 34,40 | 34,60 | 33,40 | 33,60 | -2,33% | - |
| 14.07.2025 | 33,40 | 34,40 | 33,20 | 34,40 | 2,99% | - |
| 11.07.2025 | 33,30 | 34,40 | 33,20 | 33,40 | 0,00% | - |
| 10.07.2025 | 33,00 | 33,40 | 32,40 | 33,40 | 0,91% | - |
| 09.07.2025 | 32,50 | 33,30 | 32,10 | 33,10 | 2,16% | - |
| 08.07.2025 | 33,60 | 33,90 | 32,30 | 32,40 | -3,57% | - |
| 07.07.2025 | 34,10 | 34,30 | 33,20 | 33,60 | -1,18% | - |
| 04.07.2025 | 34,10 | 34,10 | 34,00 | 34,00 | 0,00% | - |
| 03.07.2025 | 33,60 | 34,40 | 33,40 | 34,00 | 1,49% | - |
| 02.07.2025 | 33,80 | 34,20 | 33,20 | 33,50 | -0,89% | - |
| 01.07.2025 | 33,40 | 34,60 | 32,80 | 33,80 | 1,50% | - |
| 30.06.2025 | 33,50 | 33,70 | 32,20 | 33,30 | -0,89% | - |
| 27.06.2025 | 31,80 | 33,80 | 31,10 | 33,60 | 5,99% | - |
| 26.06.2025 | 31,60 | 32,20 | 30,60 | 31,70 | -0,94% | - |
| 25.06.2025 | 36,70 | 36,90 | 31,80 | 32,00 | -12,57% | 111,00 |
| 24.06.2025 | 38,30 | 38,70 | 36,00 | 36,60 | -3,68% | - |
| 23.06.2025 | 35,40 | 38,20 | 35,40 | 38,00 | 6,15% | - |
| 20.06.2025 | 34,80 | 36,20 | 34,80 | 35,80 | 2,58% | - |
| 19.06.2025 | 34,80 | 35,30 | 34,80 | 34,90 | -1,41% | - |
| 18.06.2025 | 35,80 | 36,20 | 35,10 | 35,40 | -1,12% | - |
| 17.06.2025 | 35,00 | 36,70 | 34,80 | 35,80 | 1,99% | - |
| 16.06.2025 | 36,20 | 36,50 | 34,60 | 35,10 | -2,50% | - |
| 13.06.2025 | 35,50 | 36,80 | 35,50 | 36,00 | 0,00% | - |
| 12.06.2025 | 37,20 | 37,90 | 35,40 | 36,00 | -5,26% | - |
| 11.06.2025 | 38,20 | 39,00 | 37,80 | 38,00 | -2,06% | - |
| 10.06.2025 | 38,80 | 39,20 | 38,20 | 38,80 | 0,26% | - |
| 09.06.2025 | 39,80 | 39,90 | 37,60 | 38,70 | -2,76% | - |
| 06.06.2025 | 39,10 | 40,00 | 38,90 | 39,80 | 2,58% | - |
| 05.06.2025 | 39,40 | 39,90 | 38,40 | 38,80 | -2,51% | - |
| 04.06.2025 | 40,90 | 41,20 | 39,40 | 39,80 | -2,45% | - |
| 03.06.2025 | 42,10 | 43,90 | 39,20 | 40,80 | -2,86% | - |
| 02.06.2025 | 42,70 | 43,10 | 41,20 | 42,00 | -2,33% | - |
| 30.05.2025 | 42,10 | 43,10 | 41,90 | 43,00 | 2,38% | - |
| 29.05.2025 | 43,80 | 43,80 | 41,10 | 42,00 | -1,87% | - |
| 28.05.2025 | 42,30 | 43,00 | 42,00 | 42,80 | 0,94% | - |
| 27.05.2025 | 43,80 | 44,60 | 39,50 | 42,40 | -3,85% | - |
| 26.05.2025 | 44,20 | 46,50 | 44,10 | 44,10 | 0,23% | 110,00 |
| 23.05.2025 | 44,30 | 44,50 | 43,30 | 44,00 | -1,12% | - |
| 22.05.2025 | 44,20 | 45,60 | 44,20 | 44,50 | -0,22% | - |
| 21.05.2025 | 45,00 | 45,60 | 43,20 | 44,60 | -2,83% | - |
| 20.05.2025 | 45,30 | 46,80 | 44,90 | 45,90 | 0,66% | - |
| 19.05.2025 | 45,80 | 46,00 | 44,60 | 45,60 | -1,30% | - |
| 16.05.2025 | 46,00 | 47,30 | 46,00 | 46,20 | 0,00% | - |
| 15.05.2025 | 44,00 | 46,40 | 43,80 | 46,20 | 3,36% | - |
| 14.05.2025 | 44,70 | 45,80 | 43,40 | 44,70 | -0,22% | - |
| 13.05.2025 | 48,20 | 49,60 | 44,40 | 44,80 | -7,25% | - |
| 12.05.2025 | 53,50 | 56,50 | 47,70 | 48,30 | 16,67% | - |
| 09.05.2025 | 40,80 | 54,00 | 40,70 | 41,40 | 1,47% | - |
| 08.05.2025 | 44,10 | 44,40 | 40,80 | 40,80 | -6,85% | - |
| 07.05.2025 | 43,40 | 43,80 | 42,60 | 43,80 | 1,62% | - |
| 06.05.2025 | 43,90 | 44,40 | 42,80 | 43,10 | -2,05% | - |
| 05.05.2025 | 44,40 | 45,00 | 43,80 | 44,00 | -1,79% | - |
| 02.05.2025 | 45,00 | 46,40 | 44,50 | 44,80 | 0,90% | - |
| 30.04.2025 | 44,20 | 44,70 | 42,50 | 44,40 | 1,83% | - |
| 29.04.2025 | 42,40 | 43,70 | 41,70 | 43,60 | 1,87% | - |
| 28.04.2025 | 42,60 | 43,70 | 41,80 | 42,80 | 0,00% | - |
| 25.04.2025 | 42,20 | 43,00 | 42,00 | 42,80 | 0,47% | - |
| 24.04.2025 | 42,30 | 43,00 | 41,60 | 42,60 | 0,47% | - |
| 23.04.2025 | 43,00 | 43,30 | 41,70 | 42,40 | 0,47% | - |
| 22.04.2025 | 40,40 | 42,40 | 40,40 | 42,20 | 0,48% | - |
| 17.04.2025 | 42,40 | 42,50 | 40,90 | 42,00 | 0,24% | - |