72,050$
0,33%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 71,70 | 72,23 | 71,14 | 71,87 | 0,08% | 4.312.766,00 |
| 08.05.2025 | 72,00 | 72,89 | 71,78 | 71,81 | -0,79% | 5.500.004,00 |
| 07.05.2025 | 72,93 | 73,47 | 72,37 | 72,38 | -0,81% | 5.625.294,00 |
| 06.05.2025 | 72,94 | 73,13 | 72,50 | 72,97 | 0,12% | 3.681.481,00 |
| 05.05.2025 | 72,50 | 73,12 | 72,04 | 72,88 | 1,19% | 4.951.995,00 |
| 02.05.2025 | 72,56 | 72,90 | 71,27 | 72,02 | -0,22% | 6.206.466,00 |
| 01.05.2025 | 71,78 | 72,79 | 71,40 | 72,18 | -0,04% | 5.089.561,00 |
| 30.04.2025 | 71,80 | 72,57 | 71,35 | 72,21 | 1,16% | 14.003.076,00 |
| 29.04.2025 | 69,80 | 71,52 | 69,50 | 71,38 | 1,44% | 5.578.263,00 |
| 28.04.2025 | 70,48 | 70,73 | 69,56 | 70,37 | 0,53% | 6.133.695,00 |
| 25.04.2025 | 71,26 | 71,56 | 69,25 | 70,00 | -1,89% | 8.847.230,00 |
| 24.04.2025 | 71,78 | 72,19 | 71,07 | 71,35 | -0,90% | 9.222.518,00 |
| 23.04.2025 | 72,10 | 72,39 | 70,92 | 72,00 | -1,34% | 13.612.262,00 |
| 22.04.2025 | 72,53 | 73,63 | 72,17 | 72,98 | 0,93% | 6.335.426,00 |
| 21.04.2025 | 71,56 | 72,51 | 71,26 | 72,31 | 1,53% | 8.982.106,00 |
| 17.04.2025 | 68,90 | 71,68 | 68,83 | 71,22 | 3,20% | 11.604.915,00 |
| 16.04.2025 | 68,43 | 69,62 | 68,33 | 69,01 | 1,28% | 6.692.588,00 |
| 15.04.2025 | 68,28 | 69,34 | 68,00 | 68,14 | -1,36% | 8.918.758,00 |
| 14.04.2025 | 68,53 | 69,40 | 67,65 | 69,08 | 1,26% | 7.476.265,00 |
| 11.04.2025 | 68,20 | 68,87 | 66,86 | 68,22 | 0,47% | 8.827.394,00 |
| 10.04.2025 | 66,49 | 68,27 | 66,14 | 67,90 | 3,14% | 14.278.756,00 |
| 09.04.2025 | 65,42 | 69,50 | 65,22 | 65,83 | -0,81% | 13.053.405,00 |
| 08.04.2025 | 67,05 | 67,49 | 65,50 | 66,37 | -0,14% | 12.020.930,00 |
| 07.04.2025 | 66,00 | 67,41 | 64,91 | 66,46 | -1,07% | 11.564.257,00 |
| 04.04.2025 | 70,70 | 71,93 | 66,98 | 67,18 | -5,03% | 14.734.575,00 |
| 03.04.2025 | 67,92 | 70,95 | 67,89 | 70,74 | 5,16% | 14.950.203,00 |
| 02.04.2025 | 68,06 | 68,68 | 66,96 | 67,27 | -1,28% | 5.243.756,00 |
| 01.04.2025 | 66,87 | 68,19 | 66,81 | 68,14 | 0,66% | 4.873.744,00 |
| 31.03.2025 | 67,10 | 68,23 | 66,59 | 67,69 | 1,45% | 7.205.152,00 |
| 28.03.2025 | 66,30 | 66,99 | 65,72 | 66,72 | 0,88% | 6.363.918,00 |
| 27.03.2025 | 66,30 | 66,86 | 66,12 | 66,14 | 0,17% | 4.818.555,00 |
| 26.03.2025 | 64,75 | 66,23 | 64,65 | 66,03 | 2,63% | 4.735.387,00 |
| 25.03.2025 | 65,39 | 65,62 | 64,18 | 64,34 | -1,62% | 5.143.862,00 |
| 24.03.2025 | 65,31 | 65,66 | 64,81 | 65,40 | 0,00% | 4.799.353,00 |
| 21.03.2025 | 64,72 | 65,64 | 64,68 | 65,40 | 1,05% | 8.027.625,00 |
| 20.03.2025 | 65,49 | 65,83 | 64,52 | 64,72 | -1,16% | 5.716.476,00 |
| 19.03.2025 | 65,71 | 65,91 | 65,35 | 65,48 | -0,77% | 4.737.757,00 |
| 18.03.2025 | 66,33 | 67,15 | 65,93 | 65,99 | -0,60% | 6.011.756,00 |
| 17.03.2025 | 65,26 | 66,68 | 65,26 | 66,39 | 1,98% | 3.944.087,00 |
| 14.03.2025 | 66,06 | 66,49 | 64,49 | 65,10 | -1,51% | 7.451.658,00 |
| 13.03.2025 | 65,18 | 66,88 | 65,00 | 66,10 | 1,71% | 8.051.675,00 |
| 12.03.2025 | 65,47 | 66,75 | 64,96 | 64,99 | -2,34% | 5.576.491,00 |
| 11.03.2025 | 67,80 | 67,80 | 66,52 | 66,55 | -1,73% | 5.549.672,00 |
| 10.03.2025 | 67,16 | 68,51 | 66,26 | 67,72 | 1,53% | 10.663.022,00 |
| 07.03.2025 | 63,34 | 67,57 | 62,72 | 66,70 | 4,58% | 10.792.104,00 |
| 06.03.2025 | 62,61 | 65,87 | 62,61 | 63,78 | 2,00% | 12.665.609,00 |
| 05.03.2025 | 62,43 | 63,12 | 62,00 | 62,53 | -1,03% | 8.216.281,00 |
| 04.03.2025 | 63,13 | 64,07 | 62,74 | 63,18 | 0,46% | 5.849.422,00 |
| 03.03.2025 | 62,80 | 64,56 | 62,58 | 62,89 | -2,98% | 9.309.918,00 |
| 28.02.2025 | 64,40 | 65,25 | 64,17 | 64,82 | 1,39% | 8.626.866,00 |
| 27.02.2025 | 64,01 | 64,75 | 63,81 | 63,93 | 0,20% | 5.479.612,00 |
| 26.02.2025 | 64,40 | 64,94 | 63,68 | 63,80 | -2,55% | 6.028.403,00 |
| 25.02.2025 | 64,93 | 66,26 | 64,93 | 65,47 | 0,91% | 5.579.955,00 |
| 24.02.2025 | 64,01 | 65,27 | 63,88 | 64,88 | -0,28% | 3.811.843,00 |
| 21.02.2025 | 64,19 | 65,37 | 63,57 | 65,06 | 1,04% | 5.971.199,00 |
| 20.02.2025 | 64,61 | 65,33 | 64,14 | 64,39 | -1,62% | 5.638.300,00 |
| 19.02.2025 | 65,33 | 65,67 | 64,38 | 65,45 | 0,29% | 5.832.366,00 |
| 18.02.2025 | 65,19 | 65,85 | 64,87 | 65,26 | 0,20% | 3.884.054,00 |
| 14.02.2025 | 65,30 | 65,74 | 65,12 | 65,13 | -0,76% | 3.856.718,00 |
| 13.02.2025 | 65,76 | 66,18 | 65,60 | 65,63 | -0,26% | 3.906.000,00 |
| 12.02.2025 | 64,66 | 65,83 | 64,37 | 65,80 | 1,15% | 6.296.580,00 |
| 11.02.2025 | 65,16 | 65,54 | 64,83 | 65,05 | -0,35% | 3.576.341,00 |
| 10.02.2025 | 64,82 | 65,40 | 64,79 | 65,28 | 0,43% | 4.451.082,00 |
| 07.02.2025 | 64,87 | 65,72 | 64,43 | 65,00 | 0,14% | 4.517.592,00 |
| 06.02.2025 | 65,75 | 65,75 | 64,80 | 64,91 | -0,78% | 5.568.597,00 |
| 05.02.2025 | 64,34 | 65,64 | 64,26 | 65,42 | 2,25% | 7.881.062,00 |
| 04.02.2025 | 63,76 | 64,90 | 63,48 | 63,98 | 1,03% | 5.172.445,00 |
| 03.02.2025 | 61,40 | 64,10 | 61,38 | 63,33 | 2,74% | 8.604.957,00 |
| 31.01.2025 | 60,78 | 61,86 | 60,73 | 61,64 | 0,98% | 4.468.907,00 |
| 30.01.2025 | 61,46 | 61,78 | 60,75 | 61,04 | -0,03% | 3.686.381,00 |
| 29.01.2025 | 60,55 | 61,63 | 60,30 | 61,06 | 1,14% | 4.091.220,00 |
| 28.01.2025 | 60,90 | 61,38 | 60,36 | 60,37 | -0,18% | 3.829.227,00 |
| 27.01.2025 | 59,28 | 60,53 | 59,26 | 60,48 | 3,03% | 3.946.962,00 |
| 24.01.2025 | 58,32 | 59,08 | 58,32 | 58,70 | 0,22% | 3.979.721,00 |
| 23.01.2025 | 58,70 | 58,79 | 58,15 | 58,57 | -0,32% | 4.669.352,00 |
| 22.01.2025 | 59,08 | 59,19 | 58,55 | 58,76 | -0,47% | 4.984.574,00 |
| 21.01.2025 | 58,69 | 59,23 | 58,60 | 59,04 | 1,17% | 4.460.607,00 |
| 17.01.2025 | 58,78 | 59,07 | 58,12 | 58,36 | -0,44% | 5.690.343,00 |
| 16.01.2025 | 58,51 | 58,95 | 58,12 | 58,62 | -0,12% | 4.066.933,00 |
| 15.01.2025 | 60,19 | 60,21 | 58,63 | 58,69 | -2,05% | 4.712.120,00 |
| 14.01.2025 | 59,55 | 60,42 | 59,50 | 59,92 | 0,72% | 4.988.130,00 |
| 13.01.2025 | 59,01 | 59,71 | 58,78 | 59,49 | 0,63% | 5.317.516,00 |
| 10.01.2025 | 58,65 | 59,71 | 58,41 | 59,12 | 0,37% | 5.928.409,00 |
| 08.01.2025 | 59,16 | 59,37 | 58,33 | 58,90 | -0,41% | 5.370.824,00 |
| 07.01.2025 | 61,00 | 61,00 | 58,74 | 59,14 | -2,44% | 6.354.972,00 |
| 06.01.2025 | 62,00 | 62,06 | 60,27 | 60,62 | -1,37% | 4.957.548,00 |
| 03.01.2025 | 61,94 | 62,28 | 61,43 | 61,46 | -0,77% | 10.651.194,00 |
| 02.01.2025 | 61,64 | 62,26 | 61,40 | 61,94 | 1,29% | 3.615.351,00 |
| 31.12.2024 | 61,53 | 61,85 | 60,97 | 61,15 | -0,13% | 3.757.976,00 |
| 30.12.2024 | 61,91 | 62,14 | 61,14 | 61,23 | -1,78% | 10.452.133,00 |
| 27.12.2024 | 62,21 | 63,14 | 62,20 | 62,34 | -0,67% | 3.628.444,00 |
| 26.12.2024 | 61,69 | 62,92 | 61,61 | 62,76 | 1,50% | 4.158.554,00 |
| 24.12.2024 | 61,29 | 61,86 | 60,91 | 61,83 | 1,43% | 1.991.553,00 |
| 23.12.2024 | 61,55 | 62,01 | 60,74 | 60,96 | -1,44% | 4.643.287,00 |
| 20.12.2024 | 61,70 | 62,97 | 61,07 | 61,85 | 1,46% | 38.443.092,00 |
| 19.12.2024 | 60,71 | 61,74 | 60,32 | 60,96 | 0,11% | 4.056.395,00 |
| 18.12.2024 | 61,04 | 61,93 | 60,68 | 60,89 | -0,46% | 5.798.211,00 |
| 17.12.2024 | 61,80 | 62,01 | 60,80 | 61,17 | -1,37% | 5.032.489,00 |
| 16.12.2024 | 61,98 | 62,88 | 61,69 | 62,02 | -0,06% | 4.885.611,00 |
| 13.12.2024 | 63,00 | 63,45 | 62,06 | 62,06 | -1,96% | 5.307.928,00 |