38,000€
0,53%
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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 38,00 | 38,10 | 37,90 | 38,00 | 0,53% | - |
| 01.04.2025 | 37,10 | 38,50 | 36,70 | 37,80 | 1,61% | - |
| 31.03.2025 | 34,90 | 37,80 | 33,60 | 37,20 | 5,68% | - |
| 28.03.2025 | 35,50 | 36,40 | 34,40 | 35,20 | -0,56% | - |
| 27.03.2025 | 35,40 | 36,80 | 34,40 | 35,40 | -2,75% | - |
| 26.03.2025 | 35,80 | 36,70 | 34,60 | 36,40 | -0,55% | - |
| 25.03.2025 | 35,80 | 36,60 | 35,20 | 36,60 | 0,83% | - |
| 24.03.2025 | 34,80 | 36,60 | 34,80 | 36,30 | 4,01% | - |
| 21.03.2025 | 34,40 | 35,10 | 33,80 | 34,90 | 0,58% | - |
| 20.03.2025 | 35,30 | 35,80 | 34,50 | 34,70 | -1,14% | - |
| 19.03.2025 | 34,10 | 35,40 | 34,00 | 35,10 | 3,24% | - |
| 18.03.2025 | 34,50 | 34,90 | 33,60 | 34,00 | -2,02% | - |
| 17.03.2025 | 33,00 | 35,60 | 32,40 | 34,70 | 3,27% | - |
| 14.03.2025 | 34,00 | 34,30 | 33,10 | 33,60 | 0,00% | - |
| 13.03.2025 | 34,40 | 34,50 | 32,90 | 33,60 | -2,33% | - |
| 12.03.2025 | 34,40 | 35,00 | 34,00 | 34,40 | 2,69% | - |
| 11.03.2025 | 32,60 | 34,80 | 30,90 | 33,50 | 7,72% | - |
| 10.03.2025 | 34,10 | 34,20 | 31,10 | 31,10 | -9,06% | - |
| 07.03.2025 | 34,40 | 34,90 | 33,00 | 34,20 | -1,72% | - |
| 06.03.2025 | 36,30 | 36,30 | 34,70 | 34,80 | -3,87% | 140,00 |
| 05.03.2025 | 39,20 | 39,70 | 35,40 | 36,20 | -8,12% | - |
| 04.03.2025 | 39,80 | 40,30 | 38,40 | 39,40 | -1,99% | - |
| 03.03.2025 | 43,00 | 43,10 | 40,00 | 40,20 | -6,07% | 1.000,00 |
| 28.02.2025 | 42,70 | 43,60 | 42,40 | 42,80 | 0,00% | - |
| 27.02.2025 | 44,60 | 44,90 | 42,80 | 42,80 | -3,17% | - |
| 26.02.2025 | 39,80 | 44,30 | 39,80 | 44,20 | 10,50% | - |
| 25.02.2025 | 39,70 | 40,30 | 39,10 | 40,00 | 1,01% | - |
| 24.02.2025 | 40,90 | 41,40 | 39,60 | 39,60 | -2,94% | - |
| 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% | - |