38,120$
0,61%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 37,96 | 38,87 | 37,64 | 38,11 | 0,58% | 40.971,00 |
| 31.07.2025 | 37,50 | 38,22 | 37,03 | 37,89 | 0,56% | 201.989,00 |
| 30.07.2025 | 37,37 | 38,25 | 36,94 | 37,68 | 1,95% | 221.347,00 |
| 29.07.2025 | 37,52 | 38,70 | 36,84 | 36,96 | -1,78% | 311.301,00 |
| 28.07.2025 | 39,88 | 39,93 | 37,34 | 37,63 | -5,88% | 309.963,00 |
| 25.07.2025 | 39,77 | 40,36 | 39,50 | 39,98 | 0,48% | 163.194,00 |
| 24.07.2025 | 39,74 | 40,95 | 39,72 | 39,79 | -0,50% | 231.233,00 |
| 23.07.2025 | 40,18 | 40,50 | 39,52 | 39,99 | -0,22% | 208.684,00 |
| 22.07.2025 | 39,63 | 40,98 | 39,54 | 40,08 | 1,24% | 234.368,00 |
| 21.07.2025 | 40,25 | 40,28 | 39,46 | 39,59 | 0,41% | 144.660,00 |
| 18.07.2025 | 39,90 | 39,91 | 39,26 | 39,43 | -1,15% | 123.766,00 |
| 17.07.2025 | 39,69 | 40,60 | 39,51 | 39,89 | 0,78% | 140.141,00 |
| 16.07.2025 | 39,47 | 40,02 | 39,10 | 39,58 | 1,23% | 137.243,00 |
| 15.07.2025 | 39,82 | 39,88 | 38,86 | 39,10 | -2,81% | 160.181,00 |
| 14.07.2025 | 38,87 | 40,24 | 38,87 | 40,23 | 2,94% | 168.958,00 |
| 11.07.2025 | 39,10 | 40,22 | 38,84 | 39,08 | 0,00% | 180.233,00 |
| 10.07.2025 | 38,35 | 39,19 | 37,83 | 39,08 | 0,83% | 260.296,00 |
| 09.07.2025 | 38,00 | 38,87 | 37,57 | 38,76 | 1,95% | 179.405,00 |
| 08.07.2025 | 39,53 | 39,61 | 37,80 | 38,02 | -3,50% | 213.271,00 |
| 07.07.2025 | 40,00 | 40,07 | 38,97 | 39,40 | -1,72% | 304.152,00 |
| 03.07.2025 | 39,64 | 40,55 | 39,32 | 40,09 | 1,19% | 136.791,00 |
| 02.07.2025 | 39,50 | 40,29 | 39,10 | 39,62 | -0,53% | 196.409,00 |
| 01.07.2025 | 39,40 | 40,61 | 38,55 | 39,83 | 1,48% | 295.663,00 |
| 30.06.2025 | 39,28 | 39,49 | 37,83 | 39,25 | 0,08% | 292.646,00 |
| 27.06.2025 | 37,36 | 39,46 | 36,00 | 39,22 | 5,63% | 1.093.667,00 |
| 26.06.2025 | 37,57 | 37,71 | 35,87 | 37,13 | -0,56% | 426.026,00 |
| 25.06.2025 | 42,46 | 42,54 | 37,11 | 37,34 | -12,14% | 397.577,00 |
| 24.06.2025 | 44,50 | 44,50 | 41,82 | 42,50 | -3,47% | 366.546,00 |
| 23.06.2025 | 41,44 | 44,34 | 41,31 | 44,03 | 6,66% | 293.907,00 |
| 20.06.2025 | 40,84 | 41,70 | 40,53 | 41,28 | 1,88% | 800.988,00 |
| 18.06.2025 | 41,25 | 41,59 | 40,43 | 40,52 | -1,46% | 167.391,00 |
| 17.06.2025 | 40,08 | 42,20 | 40,08 | 41,12 | 1,33% | 155.738,00 |
| 16.06.2025 | 42,08 | 42,23 | 40,01 | 40,58 | -2,31% | 177.610,00 |
| 13.06.2025 | 41,12 | 42,48 | 40,89 | 41,54 | -0,36% | 186.931,00 |
| 12.06.2025 | 43,77 | 43,94 | 41,09 | 41,69 | -4,31% | 189.145,00 |
| 11.06.2025 | 44,18 | 44,78 | 43,45 | 43,57 | -1,38% | 248.337,00 |
| 10.06.2025 | 44,58 | 44,68 | 43,79 | 44,18 | 0,07% | 138.916,00 |
| 09.06.2025 | 45,17 | 45,26 | 42,85 | 44,15 | -2,47% | 186.767,00 |
| 06.06.2025 | 44,68 | 45,61 | 44,17 | 45,27 | 1,91% | 175.744,00 |
| 05.06.2025 | 44,86 | 45,69 | 43,89 | 44,42 | -2,22% | 226.925,00 |
| 04.06.2025 | 46,39 | 46,39 | 45,12 | 45,43 | -1,84% | 166.482,00 |
| 03.06.2025 | 47,55 | 48,19 | 44,31 | 46,28 | -3,94% | 369.603,00 |
| 02.06.2025 | 48,68 | 49,17 | 46,99 | 48,18 | -1,33% | 164.235,00 |
| 30.05.2025 | 47,50 | 48,88 | 47,00 | 48,83 | 2,45% | 208.385,00 |
| 29.05.2025 | 48,12 | 48,47 | 46,84 | 47,66 | -1,28% | 174.104,00 |
| 28.05.2025 | 47,71 | 48,51 | 47,64 | 48,28 | 0,69% | 152.677,00 |
| 27.05.2025 | 49,90 | 50,35 | 44,68 | 47,95 | -3,95% | 341.234,00 |
| 23.05.2025 | 49,85 | 50,43 | 49,22 | 49,92 | -0,28% | 187.248,00 |
| 22.05.2025 | 50,70 | 51,33 | 50,06 | 50,06 | -0,97% | 231.006,00 |
| 21.05.2025 | 51,21 | 51,63 | 49,10 | 50,55 | -2,24% | 152.500,00 |
| 20.05.2025 | 51,29 | 52,00 | 50,61 | 51,71 | 0,96% | 127.572,00 |
| 19.05.2025 | 51,00 | 51,63 | 50,24 | 51,22 | -0,62% | 181.408,00 |
| 16.05.2025 | 51,55 | 52,67 | 51,16 | 51,54 | -0,23% | 159.310,00 |
| 15.05.2025 | 49,85 | 51,83 | 49,48 | 51,66 | 3,53% | 160.667,00 |
| 14.05.2025 | 50,05 | 51,08 | 48,87 | 49,90 | -0,34% | 227.450,00 |
| 13.05.2025 | 53,53 | 55,18 | 49,69 | 50,07 | -6,66% | 254.055,00 |
| 12.05.2025 | 61,22 | 61,22 | 53,04 | 53,64 | -10,21% | 406.982,00 |
| 09.05.2025 | 51,48 | 60,84 | 51,40 | 59,74 | 30,24% | 678.084,00 |
| 08.05.2025 | 49,64 | 50,14 | 45,67 | 45,87 | -7,01% | 328.196,00 |
| 07.05.2025 | 49,18 | 49,82 | 48,37 | 49,33 | 0,63% | 143.197,00 |
| 06.05.2025 | 48,87 | 50,31 | 48,37 | 49,02 | -1,49% | 177.168,00 |
| 05.05.2025 | 50,60 | 50,90 | 49,37 | 49,76 | -1,64% | 106.365,00 |
| 02.05.2025 | 50,79 | 52,69 | 50,40 | 50,59 | 0,28% | 172.016,00 |
| 01.05.2025 | 49,85 | 51,66 | 49,29 | 50,45 | 0,58% | 152.522,00 |
| 30.04.2025 | 48,57 | 50,64 | 48,28 | 50,16 | 1,05% | 187.553,00 |
| 29.04.2025 | 48,72 | 49,65 | 47,50 | 49,64 | 1,76% | 154.637,00 |
| 28.04.2025 | 48,70 | 49,78 | 47,59 | 48,78 | 0,41% | 169.717,00 |
| 25.04.2025 | 48,67 | 48,90 | 47,73 | 48,58 | 0,33% | 98.702,00 |
| 24.04.2025 | 47,58 | 48,85 | 47,02 | 48,42 | 0,92% | 134.814,00 |
| 23.04.2025 | 49,25 | 49,59 | 47,19 | 47,98 | -0,33% | 157.605,00 |
| 22.04.2025 | 47,07 | 48,49 | 46,57 | 48,14 | 3,73% | 141.136,00 |
| 21.04.2025 | 47,60 | 47,80 | 45,33 | 46,41 | -2,83% | 120.401,00 |
| 17.04.2025 | 47,69 | 48,00 | 46,40 | 47,76 | 0,10% | 128.264,00 |
| 16.04.2025 | 46,13 | 47,83 | 45,81 | 47,71 | 2,40% | 97.786,00 |
| 15.04.2025 | 47,14 | 48,12 | 46,21 | 46,59 | -0,51% | 126.854,00 |
| 14.04.2025 | 45,98 | 47,52 | 45,54 | 46,83 | 3,47% | 154.054,00 |
| 11.04.2025 | 46,49 | 46,49 | 44,34 | 45,26 | -2,83% | 259.783,00 |
| 10.04.2025 | 44,08 | 47,28 | 44,08 | 46,58 | 3,72% | 251.513,00 |
| 09.04.2025 | 43,09 | 46,63 | 41,75 | 44,91 | 3,77% | 261.075,00 |
| 08.04.2025 | 44,00 | 45,42 | 42,17 | 43,28 | 1,91% | 168.864,00 |
| 07.04.2025 | 38,85 | 43,12 | 38,66 | 42,47 | 3,31% | 169.325,00 |
| 04.04.2025 | 40,66 | 42,79 | 40,24 | 41,11 | -1,11% | 223.302,00 |
| 03.04.2025 | 38,43 | 42,43 | 38,43 | 41,57 | -0,93% | 149.457,00 |
| 02.04.2025 | 41,19 | 42,08 | 40,50 | 41,96 | 2,04% | 89.215,00 |
| 01.04.2025 | 39,78 | 41,56 | 39,53 | 41,12 | 2,29% | 156.666,00 |
| 31.03.2025 | 37,12 | 41,13 | 36,15 | 40,20 | 5,46% | 288.128,00 |
| 28.03.2025 | 38,00 | 38,17 | 37,27 | 38,12 | -0,10% | 79.861,00 |
| 27.03.2025 | 37,67 | 38,61 | 37,03 | 38,16 | 0,42% | 102.402,00 |
| 26.03.2025 | 38,84 | 38,84 | 37,29 | 38,00 | -1,63% | 120.802,00 |
| 25.03.2025 | 39,03 | 39,31 | 38,41 | 38,63 | -1,53% | 101.517,00 |
| 24.03.2025 | 38,06 | 39,61 | 38,06 | 39,23 | 3,92% | 91.989,00 |
| 21.03.2025 | 37,28 | 37,82 | 36,28 | 37,75 | 0,16% | 135.018,00 |
| 20.03.2025 | 37,47 | 38,79 | 37,47 | 37,69 | -1,34% | 89.021,00 |
| 19.03.2025 | 37,29 | 38,56 | 37,01 | 38,20 | 3,08% | 110.916,00 |
| 18.03.2025 | 37,51 | 37,66 | 36,75 | 37,06 | -2,09% | 90.905,00 |
| 17.03.2025 | 36,34 | 37,92 | 35,00 | 37,85 | 3,36% | 141.173,00 |
| 14.03.2025 | 37,08 | 37,31 | 36,48 | 36,62 | 0,33% | 102.208,00 |
| 13.03.2025 | 37,11 | 37,31 | 35,90 | 36,50 | -2,46% | 94.783,00 |
| 12.03.2025 | 37,50 | 37,97 | 37,08 | 37,42 | 0,32% | 104.097,00 |
| 11.03.2025 | 35,93 | 38,05 | 35,58 | 37,30 | 4,95% | 174.396,00 |