26,300€
-0,38%
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 |
|---|---|---|---|---|---|---|
| 18.06.2026 | 26,80 | 27,00 | 26,80 | 26,90 | 0,75% | - |
| 17.06.2026 | 26,30 | 26,80 | 26,10 | 26,70 | 1,52% | - |
| 16.06.2026 | 26,50 | 26,90 | 26,30 | 26,30 | -0,75% | - |
| 15.06.2026 | 27,40 | 27,50 | 26,30 | 26,50 | -2,93% | - |
| 12.06.2026 | 27,10 | 27,40 | 27,00 | 27,30 | 0,00% | - |
| 11.06.2026 | 27,30 | 27,50 | 27,10 | 27,30 | 0,74% | - |
| 10.06.2026 | 26,30 | 27,30 | 26,00 | 27,10 | 3,04% | - |
| 09.06.2026 | 26,10 | 26,50 | 25,50 | 26,30 | 0,77% | - |
| 08.06.2026 | 26,00 | 26,70 | 25,80 | 26,10 | 0,38% | - |
| 05.06.2026 | 25,00 | 26,50 | 24,80 | 26,00 | 5,26% | - |
| 04.06.2026 | 24,70 | 25,50 | 24,30 | 24,70 | -0,80% | - |
| 03.06.2026 | 25,00 | 25,40 | 24,50 | 24,90 | -0,80% | - |
| 02.06.2026 | 24,50 | 25,10 | 24,50 | 25,10 | 1,62% | - |
| 01.06.2026 | 25,20 | 25,80 | 24,50 | 24,70 | -1,59% | - |
| 29.05.2026 | 25,50 | 25,80 | 24,70 | 25,10 | -1,57% | - |
| 28.05.2026 | 25,70 | 25,90 | 25,10 | 25,50 | 0,00% | - |
| 27.05.2026 | 24,30 | 25,70 | 24,10 | 25,50 | 5,81% | - |
| 26.05.2026 | 24,90 | 25,10 | 23,70 | 24,10 | -3,21% | - |
| 25.05.2026 | 24,90 | 25,00 | 24,80 | 24,90 | 0,81% | - |
| 22.05.2026 | 25,10 | 25,40 | 24,50 | 24,70 | -1,20% | - |
| 21.05.2026 | 25,20 | 25,40 | 24,00 | 25,00 | -1,19% | - |
| 20.05.2026 | 25,50 | 25,90 | 24,90 | 25,30 | -2,69% | - |
| 19.05.2026 | 25,00 | 26,10 | 24,90 | 26,00 | 4,84% | - |
| 18.05.2026 | 24,10 | 24,80 | 24,10 | 24,80 | 1,22% | - |
| 15.05.2026 | 24,70 | 25,10 | 24,20 | 24,50 | -1,61% | - |
| 14.05.2026 | 24,10 | 25,30 | 23,90 | 24,90 | 4,18% | - |
| 13.05.2026 | 23,10 | 23,90 | 22,90 | 23,90 | 4,37% | - |
| 12.05.2026 | 22,90 | 23,50 | 22,70 | 22,90 | 0,00% | - |
| 11.05.2026 | 22,40 | 23,80 | 22,40 | 22,90 | 2,23% | - |
| 08.05.2026 | 23,60 | 23,60 | 21,50 | 22,40 | -5,49% | - |
| 07.05.2026 | 23,10 | 23,90 | 23,00 | 23,70 | 3,04% | - |
| 06.05.2026 | 24,60 | 24,70 | 23,00 | 23,00 | -6,50% | - |
| 05.05.2026 | 24,70 | 24,80 | 24,30 | 24,60 | -0,40% | - |
| 04.05.2026 | 25,20 | 25,40 | 24,50 | 24,70 | 0,00% | - |
| 30.04.2026 | 23,70 | 25,10 | 23,60 | 24,70 | 4,22% | - |
| 29.04.2026 | 23,50 | 23,70 | 23,30 | 23,70 | 0,85% | - |
| 28.04.2026 | 23,10 | 23,90 | 23,10 | 23,50 | 0,86% | - |
| 27.04.2026 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 24.04.2026 | 23,30 | 23,50 | 22,90 | 23,30 | -0,85% | - |
| 23.04.2026 | 23,40 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 22.04.2026 | 23,50 | 23,70 | 23,30 | 23,50 | -0,84% | - |
| 21.04.2026 | 23,70 | 23,80 | 23,60 | 23,70 | 0,00% | - |
| 20.04.2026 | 23,90 | 24,30 | 23,70 | 23,70 | -0,84% | - |
| 17.04.2026 | 23,30 | 24,10 | 22,90 | 23,90 | 2,58% | - |
| 16.04.2026 | 22,40 | 23,70 | 22,30 | 23,30 | 3,56% | - |
| 15.04.2026 | 22,50 | 22,90 | 22,40 | 22,50 | 0,00% | - |
| 14.04.2026 | 22,30 | 22,50 | 21,20 | 22,50 | 0,00% | - |
| 13.04.2026 | 22,50 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 10.04.2026 | 22,70 | 22,90 | 22,30 | 22,50 | -0,44% | - |
| 09.04.2026 | 22,60 | 22,90 | 22,30 | 22,60 | 0,44% | - |
| 08.04.2026 | 23,30 | 23,40 | 22,30 | 22,50 | -1,75% | - |
| 07.04.2026 | 22,80 | 23,50 | 22,60 | 22,90 | 2,69% | - |
| 02.04.2026 | 22,30 | 22,50 | 22,10 | 22,30 | -0,89% | - |
| 01.04.2026 | 22,40 | 22,50 | 21,90 | 22,50 | 0,90% | - |
| 31.03.2026 | 23,30 | 23,40 | 22,10 | 22,30 | -3,46% | - |
| 30.03.2026 | 22,70 | 23,30 | 22,40 | 23,10 | 2,21% | - |
| 27.03.2026 | 22,30 | 22,90 | 22,10 | 22,60 | 2,26% | - |
| 26.03.2026 | 21,30 | 22,30 | 21,30 | 22,10 | 4,25% | - |
| 25.03.2026 | 21,50 | 21,80 | 21,10 | 21,20 | -1,40% | - |
| 24.03.2026 | 21,90 | 22,30 | 21,50 | 21,50 | -1,83% | - |
| 23.03.2026 | 21,70 | 22,50 | 21,50 | 21,90 | -0,90% | - |
| 20.03.2026 | 21,90 | 22,50 | 21,90 | 22,10 | 0,00% | - |
| 19.03.2026 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 18.03.2026 | 22,50 | 22,50 | 21,90 | 21,90 | -2,23% | - |
| 17.03.2026 | 22,10 | 22,50 | 22,10 | 22,40 | 0,90% | - |
| 16.03.2026 | 22,50 | 22,50 | 21,90 | 22,20 | -0,89% | - |
| 13.03.2026 | 21,70 | 22,50 | 21,70 | 22,40 | 3,23% | - |
| 12.03.2026 | 21,10 | 21,90 | 21,10 | 21,70 | 1,88% | - |
| 11.03.2026 | 21,30 | 21,60 | 21,10 | 21,30 | 0,47% | - |
| 10.03.2026 | 21,90 | 21,90 | 21,10 | 21,20 | -3,20% | - |
| 09.03.2026 | 22,10 | 22,30 | 21,50 | 21,90 | -1,79% | - |
| 06.03.2026 | 22,70 | 23,00 | 22,30 | 22,30 | -1,76% | - |
| 05.03.2026 | 22,70 | 22,90 | 22,10 | 22,70 | 0,00% | - |
| 04.03.2026 | 22,80 | 23,30 | 22,60 | 22,70 | -0,87% | - |
| 03.03.2026 | 22,80 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 02.03.2026 | 22,70 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 27.02.2026 | 22,70 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 26.02.2026 | 22,70 | 23,50 | 22,70 | 22,90 | 0,00% | - |
| 25.02.2026 | 22,20 | 22,90 | 21,90 | 22,90 | 2,69% | - |
| 24.02.2026 | 21,90 | 22,40 | 21,50 | 22,30 | 1,83% | - |
| 23.02.2026 | 21,10 | 22,10 | 21,10 | 21,90 | 2,82% | - |
| 20.02.2026 | 21,50 | 21,60 | 20,90 | 21,30 | -0,47% | - |
| 19.02.2026 | 21,30 | 21,70 | 21,10 | 21,40 | 0,47% | - |
| 18.02.2026 | 22,30 | 22,40 | 21,10 | 21,30 | -4,48% | 1.395,00 |
| 17.02.2026 | 22,90 | 23,30 | 21,70 | 22,30 | -2,62% | - |
| 16.02.2026 | 22,70 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 13.02.2026 | 21,90 | 22,90 | 21,80 | 22,70 | 5,09% | - |
| 12.02.2026 | 20,90 | 22,10 | 20,90 | 21,60 | 3,35% | - |
| 11.02.2026 | 20,50 | 21,30 | 20,50 | 20,90 | 0,97% | - |
| 10.02.2026 | 21,50 | 21,60 | 20,50 | 20,70 | -3,72% | - |
| 09.02.2026 | 22,30 | 23,10 | 21,50 | 21,50 | -3,59% | - |
| 06.02.2026 | 22,90 | 26,20 | 22,30 | 22,30 | -2,19% | - |
| 05.02.2026 | 22,90 | 23,30 | 22,80 | 22,80 | -0,44% | - |
| 04.02.2026 | 23,50 | 23,60 | 22,70 | 22,90 | -1,29% | - |
| 03.02.2026 | 23,70 | 24,10 | 22,90 | 23,20 | -2,11% | - |
| 02.02.2026 | 22,90 | 23,90 | 22,80 | 23,70 | 2,60% | - |
| 30.01.2026 | 21,90 | 23,30 | 21,80 | 23,10 | 5,48% | - |
| 29.01.2026 | 21,70 | 21,90 | 21,40 | 21,90 | 1,86% | - |
| 28.01.2026 | 22,40 | 22,50 | 21,50 | 21,50 | -0,92% | - |
| 27.01.2026 | 22,10 | 22,10 | 21,10 | 21,70 | 0,93% | - |