23,800€
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 |
|---|---|---|---|---|---|---|
| 28.11.2025 | 24,10 | 24,40 | 24,00 | 24,10 | 1,26% | - |
| 26.11.2025 | 24,30 | 24,80 | 23,80 | 23,80 | 0,00% | - |
| 25.11.2025 | 24,40 | 25,40 | 23,80 | 23,80 | -2,86% | - |
| 24.11.2025 | 25,00 | 25,70 | 24,20 | 24,50 | 3,81% | - |
| 21.11.2025 | 26,40 | 27,60 | 23,60 | 23,60 | -12,92% | - |
| 18.11.2025 | 27,30 | 27,50 | 26,90 | 27,10 | -1,81% | - |
| 17.11.2025 | 28,00 | 28,30 | 27,50 | 27,60 | 0,00% | - |
| 14.11.2025 | 27,40 | 27,90 | 27,00 | 27,60 | -1,43% | - |
| 13.11.2025 | 28,20 | 28,20 | 27,70 | 28,00 | 0,00% | - |
| 12.11.2025 | 27,40 | 28,00 | 27,20 | 28,00 | 1,45% | - |
| 11.11.2025 | 27,40 | 28,10 | 27,10 | 27,60 | 1,47% | - |
| 10.11.2025 | 27,40 | 27,70 | 27,00 | 27,20 | -0,37% | - |
| 07.11.2025 | 27,30 | 27,30 | 27,20 | 27,30 | 1,11% | - |
| 06.11.2025 | 28,10 | 28,20 | 26,70 | 27,00 | -2,53% | - |
| 05.11.2025 | 27,90 | 27,90 | 26,60 | 27,70 | -1,42% | - |
| 04.11.2025 | 28,40 | 29,60 | 27,90 | 28,10 | -2,43% | - |
| 03.11.2025 | 27,90 | 29,00 | 27,10 | 28,80 | -2,37% | - |
| 31.10.2025 | 31,00 | 31,40 | 29,40 | 29,50 | -6,65% | - |
| 30.10.2025 | 33,30 | 33,40 | 30,50 | 31,60 | -4,53% | - |
| 29.10.2025 | 34,00 | 34,00 | 33,00 | 33,10 | -4,61% | - |
| 28.10.2025 | 34,00 | 35,10 | 33,60 | 34,70 | 2,36% | - |
| 27.10.2025 | 34,80 | 35,30 | 33,40 | 33,90 | -2,59% | - |
| 24.10.2025 | 35,40 | 35,40 | 34,60 | 34,80 | 0,58% | - |
| 23.10.2025 | 35,20 | 35,20 | 34,50 | 34,60 | -0,57% | - |
| 22.10.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 2,65% | - |
| 21.10.2025 | 34,20 | 34,30 | 33,70 | 33,90 | -0,59% | - |
| 20.10.2025 | 33,50 | 34,30 | 32,80 | 34,10 | 2,10% | - |
| 17.10.2025 | 33,40 | 34,20 | 33,00 | 33,40 | -1,18% | - |
| 16.10.2025 | 34,90 | 35,00 | 33,60 | 33,80 | -2,31% | - |
| 15.10.2025 | 34,60 | 35,00 | 34,00 | 34,60 | 6,79% | - |
| 14.10.2025 | 32,80 | 34,80 | 32,40 | 32,40 | 0,00% | - |
| 13.10.2025 | 32,60 | 33,20 | 32,10 | 32,40 | -1,22% | - |
| 10.10.2025 | 33,80 | 34,10 | 32,50 | 32,80 | -2,96% | - |
| 08.10.2025 | 33,60 | 34,40 | 33,50 | 33,80 | 1,20% | - |
| 07.10.2025 | 32,90 | 33,80 | 32,00 | 33,40 | 1,52% | - |
| 06.10.2025 | 34,40 | 34,70 | 32,80 | 32,90 | -2,66% | - |
| 03.10.2025 | 34,40 | 34,70 | 33,80 | 33,80 | -2,31% | - |
| 02.10.2025 | 34,80 | 35,00 | 33,40 | 34,60 | 0,00% | - |
| 01.10.2025 | 34,10 | 35,00 | 33,50 | 34,60 | 0,87% | - |
| 30.09.2025 | 32,70 | 34,30 | 32,60 | 34,30 | 6,85% | - |
| 29.09.2025 | 32,10 | 32,20 | 32,00 | 32,10 | 0,00% | - |
| 26.09.2025 | 31,40 | 32,10 | 31,00 | 32,10 | 0,94% | - |
| 25.09.2025 | 31,10 | 32,30 | 31,10 | 31,80 | 0,63% | - |
| 24.09.2025 | 30,70 | 31,70 | 30,30 | 31,60 | 3,95% | - |
| 23.09.2025 | 30,70 | 31,00 | 30,40 | 30,40 | 1,33% | - |
| 22.09.2025 | 30,50 | 30,60 | 29,80 | 30,00 | -0,99% | - |
| 19.09.2025 | 31,30 | 31,40 | 30,20 | 30,30 | -2,88% | - |
| 17.09.2025 | 30,90 | 31,40 | 30,70 | 31,20 | 2,30% | - |
| 16.09.2025 | 30,50 | 30,50 | 30,30 | 30,50 | -0,33% | - |
| 15.09.2025 | 31,90 | 31,90 | 30,40 | 30,60 | -1,29% | - |
| 11.09.2025 | 31,10 | 31,10 | 31,00 | 31,00 | -0,64% | - |
| 10.09.2025 | 31,10 | 31,60 | 30,80 | 31,20 | 0,32% | - |
| 09.09.2025 | 32,50 | 32,60 | 30,50 | 31,10 | -4,89% | - |
| 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% | - |