73,370$
-1,00%
Echtzeit-Aktienkurs Kroger Co (The)
Bid:
Ask:
Aktienkurse zur Kroger Co (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 73,59 | 74,80 | 73,34 | 73,37 | -1,00% | 1.152,00 |
| 06.03.2026 | 71,65 | 74,85 | 71,56 | 74,11 | 3,55% | 1.152,00 |
| 05.03.2026 | 67,25 | 71,85 | 67,24 | 71,57 | 5,27% | 15.147.800,00 |
| 04.03.2026 | 68,78 | 68,78 | 67,18 | 67,99 | -0,95% | 8.002.948,00 |
| 03.03.2026 | 69,26 | 69,77 | 68,13 | 68,64 | -0,59% | 5.297.077,00 |
| 02.03.2026 | 68,12 | 69,27 | 67,71 | 69,05 | 1,19% | 5.489.281,00 |
| 27.02.2026 | 67,36 | 68,66 | 67,17 | 68,24 | 1,58% | 6.647.582,00 |
| 26.02.2026 | 67,90 | 67,90 | 66,44 | 67,18 | -0,61% | 5.161.364,00 |
| 25.02.2026 | 67,73 | 68,70 | 67,14 | 67,59 | -3,11% | 6.625.496,00 |
| 24.02.2026 | 68,31 | 69,81 | 68,30 | 69,76 | 2,20% | 5.710.476,00 |
| 23.02.2026 | 66,20 | 68,39 | 66,04 | 68,26 | 2,86% | 5.230.099,00 |
| 20.02.2026 | 67,67 | 67,83 | 66,14 | 66,36 | -1,88% | 5.153.143,00 |
| 19.02.2026 | 68,77 | 69,19 | 67,27 | 67,63 | -1,79% | 5.134.010,00 |
| 18.02.2026 | 69,54 | 69,68 | 68,25 | 68,86 | -1,15% | 5.530.447,00 |
| 17.02.2026 | 71,50 | 72,20 | 69,58 | 69,66 | -2,23% | 5.271.401,00 |
| 13.02.2026 | 69,79 | 71,25 | 69,50 | 71,25 | 1,58% | 6.441.151,00 |
| 12.02.2026 | 68,68 | 72,24 | 68,51 | 70,14 | 2,16% | 8.080.966,00 |
| 11.02.2026 | 68,01 | 68,94 | 67,66 | 68,66 | 0,94% | 5.863.325,00 |
| 10.02.2026 | 69,80 | 69,92 | 67,44 | 68,02 | -2,97% | 8.001.932,00 |
| 09.02.2026 | 71,25 | 73,18 | 69,67 | 70,10 | 3,85% | 16.070.149,00 |
| 06.02.2026 | 66,61 | 67,65 | 66,28 | 67,50 | 1,24% | 4.197.898,00 |
| 05.02.2026 | 67,31 | 67,66 | 65,77 | 66,67 | -0,19% | 6.738.728,00 |
| 04.02.2026 | 64,47 | 67,46 | 64,47 | 66,80 | 4,10% | 10.701.609,00 |
| 03.02.2026 | 62,52 | 64,63 | 62,50 | 64,17 | 1,76% | 6.096.442,00 |
| 02.02.2026 | 63,02 | 63,64 | 61,71 | 63,06 | 0,33% | 5.881.878,00 |
| 30.01.2026 | 62,02 | 62,94 | 61,83 | 62,85 | 1,78% | 6.600.078,00 |
| 29.01.2026 | 62,01 | 62,98 | 61,67 | 61,75 | -0,11% | 4.911.609,00 |
| 28.01.2026 | 61,88 | 62,37 | 61,38 | 61,82 | -0,47% | 5.658.199,00 |
| 27.01.2026 | 63,54 | 63,82 | 61,02 | 62,11 | -2,48% | 7.519.242,00 |
| 26.01.2026 | 64,79 | 65,18 | 63,39 | 63,69 | -0,87% | 6.382.071,00 |
| 23.01.2026 | 62,78 | 64,30 | 62,52 | 64,25 | 2,55% | 5.742.405,00 |
| 22.01.2026 | 64,04 | 64,22 | 61,86 | 62,65 | -1,99% | 6.733.434,00 |
| 21.01.2026 | 63,38 | 64,24 | 63,26 | 63,92 | 1,22% | 6.316.418,00 |
| 20.01.2026 | 63,11 | 63,45 | 62,62 | 63,15 | -0,06% | 7.431.165,00 |
| 16.01.2026 | 62,14 | 63,63 | 62,05 | 63,19 | 1,12% | 7.922.881,00 |
| 15.01.2026 | 62,13 | 62,75 | 60,97 | 62,49 | 0,05% | 7.415.272,00 |
| 14.01.2026 | 61,18 | 62,80 | 61,18 | 62,46 | 1,61% | 6.220.522,00 |
| 13.01.2026 | 60,80 | 61,53 | 60,08 | 61,47 | 0,59% | 5.404.462,00 |
| 12.01.2026 | 59,77 | 61,48 | 59,70 | 61,11 | 2,69% | 7.103.293,00 |
| 09.01.2026 | 59,78 | 60,08 | 58,75 | 59,51 | -0,47% | 7.337.100,00 |
| 08.01.2026 | 59,33 | 60,65 | 58,60 | 59,79 | 0,86% | 7.613.613,00 |
| 07.01.2026 | 61,49 | 61,61 | 58,91 | 59,28 | -3,98% | 10.161.235,00 |
| 06.01.2026 | 61,79 | 62,63 | 61,51 | 61,74 | -0,08% | 7.495.406,00 |
| 05.01.2026 | 62,41 | 62,60 | 60,70 | 61,79 | -1,86% | 8.173.315,00 |