24,700€
4,66%
Echtzeit-Aktienkurs Natural Grocers BY Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers BY Vitamin Cottage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.01.2026 | 21,90 | 22,10 | 21,50 | 21,50 | -2,71% | - |
| 23.01.2026 | 22,10 | 22,30 | 21,70 | 22,10 | 0,45% | - |
| 22.01.2026 | 22,70 | 22,90 | 21,90 | 22,00 | -2,22% | - |
| 21.01.2026 | 22,10 | 22,90 | 22,00 | 22,50 | 0,90% | - |
| 20.01.2026 | 22,70 | 23,00 | 21,70 | 22,30 | -2,19% | - |
| 19.01.2026 | 22,80 | 22,90 | 22,70 | 22,80 | -1,30% | - |
| 16.01.2026 | 23,20 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 15.01.2026 | 22,00 | 23,40 | 21,90 | 23,10 | 5,48% | - |
| 14.01.2026 | 21,30 | 21,90 | 21,30 | 21,90 | 2,82% | - |
| 13.01.2026 | 21,70 | 21,80 | 21,30 | 21,30 | -1,84% | - |
| 12.01.2026 | 21,30 | 22,20 | 20,90 | 21,70 | 1,88% | - |
| 09.01.2026 | 21,30 | 21,60 | 20,90 | 21,30 | 0,00% | - |
| 08.01.2026 | 20,30 | 21,50 | 20,30 | 21,30 | 5,45% | - |
| 07.01.2026 | 20,90 | 21,00 | 20,10 | 20,20 | -3,35% | - |
| 06.01.2026 | 21,10 | 21,20 | 20,30 | 20,90 | -2,79% | - |
| 05.01.2026 | 21,10 | 21,70 | 20,90 | 21,50 | 1,90% | - |
| 02.01.2026 | 21,30 | 21,50 | 21,10 | 21,10 | -1,40% | - |
| 30.12.2025 | 21,70 | 21,70 | 21,40 | 21,40 | -2,28% | - |
| 29.12.2025 | 21,90 | 22,00 | 21,80 | 21,90 | 2,82% | - |
| 22.12.2025 | 21,50 | 21,50 | 21,20 | 21,30 | 0,95% | - |
| 19.12.2025 | 21,50 | 22,10 | 21,00 | 21,10 | -5,38% | - |
| 17.12.2025 | 21,50 | 22,40 | 21,50 | 22,30 | 3,72% | - |
| 16.12.2025 | 21,70 | 21,70 | 21,10 | 21,50 | -1,83% | - |
| 12.12.2025 | 22,30 | 22,30 | 21,70 | 21,90 | -2,23% | - |
| 11.12.2025 | 21,30 | 22,40 | 21,20 | 22,40 | 3,70% | - |
| 10.12.2025 | 21,40 | 21,60 | 20,60 | 21,60 | 1,41% | - |
| 09.12.2025 | 21,30 | 21,60 | 21,20 | 21,30 | -2,74% | - |
| 08.12.2025 | 21,50 | 22,00 | 21,00 | 21,90 | 0,00% | - |
| 05.12.2025 | 22,60 | 23,00 | 21,80 | 21,90 | -4,78% | - |
| 04.12.2025 | 23,40 | 23,90 | 22,80 | 23,00 | -2,54% | - |
| 03.12.2025 | 23,40 | 23,90 | 23,20 | 23,60 | 0,85% | - |
| 02.12.2025 | 23,70 | 24,50 | 23,10 | 23,40 | -0,85% | - |
| 01.12.2025 | 23,80 | 24,30 | 23,40 | 23,60 | -2,07% | - |
| 28.11.2025 | 24,10 | 24,40 | 24,00 | 24,10 | 1,26% | - |