67,100$
-2,27%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 68,55 | 68,90 | 66,91 | 67,10 | -2,27% | 658.885,00 |
| 23.10.2025 | 68,69 | 68,83 | 68,19 | 68,66 | 0,09% | 5.048.560,00 |
| 22.10.2025 | 67,76 | 68,86 | 67,05 | 68,60 | 1,48% | 6.625.514,00 |
| 21.10.2025 | 68,73 | 68,75 | 67,46 | 67,60 | -2,24% | 5.929.945,00 |
| 20.10.2025 | 69,00 | 69,40 | 68,24 | 69,15 | 0,23% | 4.219.542,00 |
| 17.10.2025 | 69,37 | 69,72 | 68,84 | 68,99 | 0,16% | 5.495.028,00 |
| 16.10.2025 | 69,00 | 69,81 | 68,62 | 68,88 | -0,32% | 4.637.878,00 |
| 15.10.2025 | 68,93 | 69,37 | 68,72 | 69,10 | -0,04% | 6.189.807,00 |
| 14.10.2025 | 67,94 | 69,51 | 67,20 | 69,13 | 2,98% | 5.977.776,00 |
| 13.10.2025 | 66,79 | 67,24 | 65,75 | 67,13 | -0,96% | 6.403.520,00 |
| 10.10.2025 | 67,71 | 68,62 | 66,62 | 67,78 | 0,33% | 6.000.223,00 |
| 09.10.2025 | 68,28 | 68,78 | 67,13 | 67,56 | -0,82% | 5.686.476,00 |
| 08.10.2025 | 67,16 | 68,25 | 67,00 | 68,12 | 1,85% | 7.146.175,00 |
| 07.10.2025 | 65,10 | 66,90 | 64,93 | 66,88 | 3,21% | 6.674.024,00 |
| 06.10.2025 | 66,03 | 66,32 | 64,52 | 64,80 | -2,26% | 8.411.974,00 |
| 03.10.2025 | 66,51 | 66,62 | 66,01 | 66,30 | -0,10% | 472.651,00 |
| 02.10.2025 | 66,26 | 66,96 | 65,87 | 66,36 | -0,23% | 4.429.741,00 |
| 01.10.2025 | 67,16 | 67,16 | 65,62 | 66,51 | -1,34% | 7.766.444,00 |
| 30.09.2025 | 66,33 | 67,46 | 66,20 | 67,41 | 1,48% | 7.372.107,00 |
| 29.09.2025 | 65,43 | 66,46 | 65,03 | 66,43 | 1,48% | 5.902.812,00 |
| 26.09.2025 | 65,41 | 65,66 | 64,86 | 65,46 | -0,05% | 4.550.900,00 |
| 25.09.2025 | 66,05 | 66,50 | 65,45 | 65,49 | -0,09% | 5.941.712,00 |
| 24.09.2025 | 65,21 | 65,88 | 65,03 | 65,55 | 0,31% | 4.729.791,00 |
| 23.09.2025 | 64,46 | 65,47 | 64,37 | 65,35 | 1,29% | 6.150.196,00 |
| 22.09.2025 | 65,58 | 65,60 | 64,51 | 64,52 | -1,62% | 8.748.199,00 |
| 19.09.2025 | 65,76 | 65,98 | 64,89 | 65,58 | -0,62% | 16.411.010,00 |
| 18.09.2025 | 66,61 | 66,76 | 65,77 | 65,99 | -1,45% | 10.540.726,00 |
| 17.09.2025 | 67,87 | 68,02 | 66,61 | 66,96 | 0,31% | 8.771.763,00 |
| 16.09.2025 | 67,50 | 68,05 | 66,58 | 66,75 | -0,98% | 10.500.509,00 |
| 15.09.2025 | 68,29 | 69,09 | 67,14 | 67,41 | -1,29% | 7.557.216,00 |
| 12.09.2025 | 67,38 | 68,98 | 67,15 | 68,29 | 1,58% | 8.312.365,00 |
| 11.09.2025 | 69,00 | 69,89 | 66,15 | 67,23 | 0,30% | 14.059.717,00 |
| 10.09.2025 | 67,38 | 67,70 | 66,34 | 67,03 | -0,89% | 9.319.779,00 |
| 09.09.2025 | 67,86 | 67,90 | 66,72 | 67,63 | -0,54% | 7.418.123,00 |
| 08.09.2025 | 67,74 | 68,18 | 67,29 | 68,00 | 0,37% | 10.184.596,00 |
| 05.09.2025 | 67,92 | 68,20 | 67,31 | 67,75 | -0,13% | 5.575.671,00 |
| 04.09.2025 | 68,46 | 68,73 | 67,73 | 67,84 | -0,53% | 6.200.397,00 |
| 03.09.2025 | 68,38 | 68,58 | 67,17 | 68,20 | -0,64% | 6.829.322,00 |
| 02.09.2025 | 68,18 | 68,98 | 68,03 | 68,64 | 1,18% | 6.281.570,00 |
| 29.08.2025 | 67,69 | 67,89 | 67,10 | 67,84 | 0,56% | 5.422.607,00 |
| 28.08.2025 | 67,98 | 67,98 | 66,76 | 67,46 | -0,76% | 6.527.130,00 |
| 27.08.2025 | 68,99 | 69,34 | 67,31 | 67,98 | -1,46% | 7.557.643,00 |
| 26.08.2025 | 70,16 | 70,41 | 68,87 | 68,99 | -1,64% | 7.745.526,00 |
| 25.08.2025 | 69,65 | 70,47 | 69,63 | 70,14 | 0,83% | 3.941.200,00 |
| 22.08.2025 | 71,41 | 71,90 | 68,82 | 69,56 | -2,60% | 6.983.633,00 |
| 21.08.2025 | 71,52 | 71,87 | 71,08 | 71,42 | -0,57% | 4.817.171,00 |
| 20.08.2025 | 70,55 | 71,83 | 70,36 | 71,83 | 1,57% | 5.289.113,00 |
| 19.08.2025 | 69,88 | 71,15 | 69,82 | 70,72 | 1,41% | 6.482.550,00 |
| 18.08.2025 | 69,86 | 70,49 | 69,74 | 69,74 | 0,07% | 7.375.555,00 |
| 15.08.2025 | 68,92 | 69,96 | 68,74 | 69,69 | 0,66% | 4.419.589,00 |
| 14.08.2025 | 70,20 | 70,67 | 68,91 | 69,23 | -1,56% | 5.307.103,00 |
| 13.08.2025 | 70,60 | 71,50 | 68,38 | 70,33 | -4,38% | 15.931.538,00 |
| 12.08.2025 | 74,30 | 74,42 | 73,13 | 73,55 | -1,08% | 7.179.795,00 |
| 11.08.2025 | 74,37 | 74,90 | 74,11 | 74,35 | 0,15% | 4.193.959,00 |
| 08.08.2025 | 73,92 | 74,69 | 73,85 | 74,24 | 0,65% | 5.961.493,00 |
| 07.08.2025 | 73,40 | 74,25 | 73,20 | 73,76 | 0,04% | 4.720.441,00 |
| 06.08.2025 | 71,62 | 73,96 | 71,36 | 73,73 | 2,76% | 6.790.099,00 |
| 05.08.2025 | 71,76 | 72,31 | 71,23 | 71,75 | 0,22% | 5.343.087,00 |
| 04.08.2025 | 71,31 | 72,22 | 71,07 | 71,59 | 0,32% | 5.466.252,00 |
| 01.08.2025 | 70,50 | 71,69 | 70,50 | 71,36 | 1,80% | 7.283.693,00 |
| 31.07.2025 | 68,93 | 70,36 | 68,75 | 70,10 | 1,15% | 10.872.326,00 |
| 30.07.2025 | 69,56 | 69,57 | 68,69 | 69,30 | 0,00% | 4.882.279,00 |
| 29.07.2025 | 69,57 | 70,45 | 69,24 | 69,30 | -0,03% | 5.489.084,00 |
| 28.07.2025 | 71,39 | 71,43 | 69,11 | 69,32 | -2,99% | 6.516.882,00 |
| 25.07.2025 | 72,42 | 72,81 | 71,42 | 71,46 | -1,27% | 3.396.939,00 |
| 24.07.2025 | 73,25 | 73,45 | 72,37 | 72,38 | -0,69% | 3.739.351,00 |
| 23.07.2025 | 72,51 | 73,03 | 72,13 | 72,88 | 0,37% | 4.838.504,00 |
| 22.07.2025 | 72,00 | 73,30 | 71,80 | 72,61 | 0,82% | 6.212.720,00 |
| 21.07.2025 | 71,39 | 72,60 | 71,30 | 72,02 | 0,88% | 3.992.629,00 |
| 18.07.2025 | 72,11 | 72,85 | 71,14 | 71,39 | -1,15% | 5.351.133,00 |
| 17.07.2025 | 71,75 | 72,50 | 71,62 | 72,22 | 0,43% | 6.730.820,00 |
| 16.07.2025 | 71,70 | 72,08 | 71,18 | 71,91 | 0,04% | 5.343.865,00 |
| 15.07.2025 | 71,98 | 72,29 | 71,49 | 71,88 | -0,54% | 5.715.281,00 |
| 14.07.2025 | 70,64 | 72,43 | 70,31 | 72,27 | 2,39% | 7.164.762,00 |
| 11.07.2025 | 70,93 | 71,10 | 70,06 | 70,58 | -0,18% | 4.192.188,00 |
| 10.07.2025 | 70,02 | 71,17 | 69,73 | 70,71 | 0,64% | 5.523.588,00 |
| 09.07.2025 | 69,77 | 70,29 | 68,88 | 70,26 | 0,75% | 6.668.625,00 |
| 08.07.2025 | 71,00 | 71,18 | 69,69 | 69,74 | -2,39% | 6.947.044,00 |
| 07.07.2025 | 70,14 | 71,47 | 69,50 | 71,45 | 2,32% | 5.958.872,00 |
| 03.07.2025 | 69,78 | 70,04 | 68,63 | 69,83 | -0,57% | 3.716.237,00 |
| 02.07.2025 | 71,03 | 71,30 | 69,97 | 70,23 | -1,57% | 6.130.932,00 |
| 01.07.2025 | 72,09 | 72,50 | 70,89 | 71,35 | -0,53% | 6.026.450,00 |
| 30.06.2025 | 71,63 | 72,05 | 71,01 | 71,73 | 0,43% | 5.651.920,00 |
| 27.06.2025 | 71,15 | 71,61 | 70,68 | 71,42 | 0,20% | 8.995.763,00 |
| 26.06.2025 | 72,26 | 72,94 | 70,94 | 71,28 | -1,30% | 5.922.299,00 |
| 25.06.2025 | 73,25 | 73,26 | 72,19 | 72,22 | -1,63% | 5.451.234,00 |
| 24.06.2025 | 73,22 | 73,69 | 72,24 | 73,42 | -0,78% | 12.979.468,00 |
| 23.06.2025 | 72,11 | 74,11 | 71,63 | 74,00 | 2,82% | 12.070.219,00 |
| 20.06.2025 | 68,21 | 72,23 | 67,50 | 71,97 | 9,84% | 36.154.630,00 |
| 18.06.2025 | 66,00 | 66,18 | 65,22 | 65,52 | -0,65% | 12.253.923,00 |
| 17.06.2025 | 66,02 | 66,36 | 65,62 | 65,95 | -0,09% | 6.998.617,00 |
| 16.06.2025 | 65,56 | 66,26 | 65,31 | 66,01 | 0,69% | 6.475.197,00 |
| 13.06.2025 | 65,29 | 66,04 | 65,17 | 65,56 | 0,77% | 6.509.599,00 |
| 12.06.2025 | 65,15 | 65,28 | 64,47 | 65,06 | 0,68% | 5.367.201,00 |
| 11.06.2025 | 65,20 | 65,30 | 64,15 | 64,62 | -1,24% | 6.792.636,00 |
| 10.06.2025 | 65,60 | 65,87 | 65,03 | 65,43 | -0,09% | 5.096.733,00 |
| 09.06.2025 | 66,00 | 66,23 | 65,15 | 65,49 | -1,00% | 7.149.135,00 |
| 06.06.2025 | 66,15 | 66,40 | 65,59 | 66,15 | -0,14% | 6.142.492,00 |
| 05.06.2025 | 66,40 | 66,54 | 65,70 | 66,24 | -0,15% | 4.650.963,00 |
| 04.06.2025 | 67,03 | 67,10 | 66,13 | 66,34 | -1,10% | 5.835.122,00 |