26,190$
-0,57%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,18 | 26,69 | 26,10 | 26,24 | -0,38% | 22.823,00 |
| 05.03.2026 | 26,23 | 26,47 | 25,71 | 26,34 | -0,38% | 145.160,00 |
| 04.03.2026 | 26,91 | 26,91 | 26,15 | 26,44 | -0,68% | 121.783,00 |
| 03.03.2026 | 26,48 | 26,91 | 25,95 | 26,62 | -0,82% | 123.365,00 |
| 02.03.2026 | 26,75 | 27,06 | 26,30 | 26,84 | -0,70% | 155.380,00 |
| 27.02.2026 | 26,85 | 27,29 | 26,48 | 27,03 | 0,15% | 140.165,00 |
| 26.02.2026 | 27,25 | 27,94 | 26,85 | 26,99 | 0,26% | 138.183,00 |
| 25.02.2026 | 26,21 | 27,07 | 25,86 | 26,92 | 2,71% | 186.704,00 |
| 24.02.2026 | 25,73 | 26,45 | 25,44 | 26,21 | 1,98% | 122.453,00 |
| 23.02.2026 | 25,00 | 26,06 | 24,61 | 25,70 | 2,35% | 138.683,00 |
| 20.02.2026 | 25,14 | 25,43 | 24,62 | 25,11 | -0,12% | 144.539,00 |
| 19.02.2026 | 24,96 | 25,43 | 24,83 | 25,14 | 0,04% | 134.767,00 |
| 18.02.2026 | 26,06 | 26,38 | 24,86 | 25,13 | -4,74% | 221.162,00 |
| 17.02.2026 | 26,97 | 27,35 | 25,66 | 26,38 | -1,71% | 252.085,00 |
| 13.02.2026 | 26,42 | 27,16 | 26,01 | 26,84 | 3,79% | 251.900,00 |
| 12.02.2026 | 24,88 | 26,25 | 24,75 | 25,86 | 4,57% | 182.317,00 |
| 11.02.2026 | 24,34 | 25,24 | 24,34 | 24,73 | 1,39% | 203.945,00 |
| 10.02.2026 | 25,50 | 25,85 | 24,34 | 24,39 | -4,91% | 247.092,00 |
| 09.02.2026 | 26,94 | 27,96 | 25,56 | 25,65 | -2,95% | 265.212,00 |
| 06.02.2026 | 29,39 | 31,23 | 26,26 | 26,43 | -2,22% | 381.607,00 |
| 05.02.2026 | 27,38 | 27,74 | 26,88 | 27,03 | -0,07% | 173.027,00 |
| 04.02.2026 | 27,54 | 27,99 | 26,88 | 27,05 | -2,24% | 307.519,00 |
| 03.02.2026 | 27,80 | 28,55 | 27,03 | 27,67 | -1,32% | 279.100,00 |
| 02.02.2026 | 27,36 | 28,06 | 27,22 | 28,04 | 2,64% | 257.566,00 |
| 30.01.2026 | 26,10 | 27,56 | 25,94 | 27,32 | 4,08% | 207.923,00 |
| 29.01.2026 | 26,03 | 26,32 | 25,46 | 26,25 | 1,23% | 138.843,00 |
| 28.01.2026 | 26,84 | 26,84 | 25,71 | 25,93 | -3,50% | 241.225,00 |
| 27.01.2026 | 26,17 | 26,92 | 25,22 | 26,87 | 2,48% | 212.723,00 |
| 26.01.2026 | 26,09 | 26,35 | 25,50 | 26,22 | 1,00% | 233.645,00 |
| 23.01.2026 | 26,03 | 26,33 | 25,59 | 25,96 | -0,15% | 222.628,00 |
| 22.01.2026 | 26,52 | 26,76 | 25,68 | 26,00 | -2,00% | 211.924,00 |
| 21.01.2026 | 26,14 | 26,69 | 26,07 | 26,53 | 2,31% | 330.224,00 |
| 20.01.2026 | 26,25 | 26,60 | 25,51 | 25,93 | -3,07% | 252.502,00 |
| 16.01.2026 | 26,59 | 26,99 | 26,31 | 26,75 | -0,48% | 241.751,00 |
| 15.01.2026 | 25,37 | 27,18 | 25,23 | 26,88 | 5,00% | 312.743,00 |
| 14.01.2026 | 24,92 | 25,64 | 24,74 | 25,60 | 2,94% | 158.944,00 |
| 13.01.2026 | 25,24 | 25,35 | 24,66 | 24,87 | -1,82% | 164.067,00 |
| 12.01.2026 | 24,82 | 25,95 | 24,51 | 25,33 | 1,16% | 168.957,00 |
| 09.01.2026 | 24,71 | 25,13 | 24,28 | 25,04 | 0,93% | 200.535,00 |
| 08.01.2026 | 23,93 | 25,06 | 23,73 | 24,81 | 4,64% | 268.335,00 |
| 07.01.2026 | 24,54 | 24,54 | 23,47 | 23,71 | -2,67% | 247.339,00 |
| 06.01.2026 | 24,79 | 24,79 | 23,78 | 24,36 | -1,30% | 205.414,00 |
| 05.01.2026 | 24,58 | 25,98 | 24,25 | 24,68 | -0,08% | 195.959,00 |