44,250$
-3,53%
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 |
|---|---|---|---|---|---|---|
| 03.12.2024 | 45,45 | 45,45 | 43,77 | 44,25 | -3,53% | 12.082,00 |
| 02.12.2024 | 46,17 | 46,97 | 45,00 | 45,87 | -2,51% | 103.711,00 |
| 29.11.2024 | 46,21 | 47,53 | 45,93 | 47,05 | 1,82% | 60.988,00 |
| 27.11.2024 | 47,00 | 47,57 | 46,09 | 46,21 | -0,77% | 108.304,00 |
| 26.11.2024 | 46,30 | 47,29 | 44,32 | 46,57 | -0,87% | 172.024,00 |
| 25.11.2024 | 45,88 | 47,32 | 42,71 | 46,98 | 3,03% | 240.661,00 |
| 22.11.2024 | 38,23 | 45,61 | 37,56 | 45,60 | 25,76% | 405.026,00 |
| 21.11.2024 | 35,00 | 36,28 | 34,77 | 36,26 | 4,26% | 35.500,00 |
| 20.11.2024 | 35,00 | 35,00 | 33,57 | 34,78 | 0,90% | 162.291,00 |
| 19.11.2024 | 32,78 | 34,50 | 32,46 | 34,47 | 4,68% | 149.750,00 |
| 18.11.2024 | 33,42 | 33,46 | 32,93 | 32,93 | 0,27% | 64.570,00 |
| 15.11.2024 | 32,50 | 33,24 | 32,34 | 32,84 | 0,12% | 77.966,00 |
| 14.11.2024 | 33,03 | 33,69 | 32,74 | 32,80 | -2,15% | 50.574,00 |
| 13.11.2024 | 34,30 | 34,65 | 33,43 | 33,52 | -1,90% | 76.825,00 |
| 12.11.2024 | 33,72 | 34,76 | 33,72 | 34,17 | 0,83% | 114.209,00 |
| 11.11.2024 | 34,07 | 34,76 | 33,64 | 33,89 | 0,30% | 102.037,00 |
| 08.11.2024 | 33,29 | 33,80 | 33,07 | 33,79 | 1,69% | 103.038,00 |
| 07.11.2024 | 32,87 | 33,88 | 32,31 | 33,23 | 1,40% | 105.196,00 |
| 06.11.2024 | 31,55 | 33,71 | 31,55 | 32,77 | 7,20% | 178.796,00 |
| 05.11.2024 | 27,45 | 30,81 | 27,45 | 30,57 | 11,37% | 155.474,00 |
| 04.11.2024 | 27,32 | 27,56 | 27,05 | 27,45 | 0,40% | 85.920,00 |
| 01.11.2024 | 27,03 | 27,48 | 26,68 | 27,34 | -0,15% | 80.265,00 |
| 31.10.2024 | 27,35 | 27,63 | 27,14 | 27,38 | 0,37% | 42.810,00 |
| 30.10.2024 | 27,48 | 27,90 | 27,24 | 27,28 | -1,09% | 42.641,00 |
| 29.10.2024 | 27,03 | 27,58 | 26,92 | 27,58 | 1,40% | 40.828,00 |
| 28.10.2024 | 26,49 | 27,31 | 26,49 | 27,20 | 2,33% | 66.072,00 |
| 25.10.2024 | 26,86 | 27,08 | 26,56 | 26,58 | -0,41% | 36.003,00 |
| 24.10.2024 | 26,59 | 26,78 | 26,33 | 26,69 | 0,57% | 58.034,00 |
| 23.10.2024 | 26,50 | 26,62 | 26,31 | 26,54 | -0,30% | 68.208,00 |
| 22.10.2024 | 26,95 | 26,95 | 26,42 | 26,62 | -0,93% | 72.846,00 |
| 21.10.2024 | 27,61 | 27,82 | 26,80 | 26,87 | -1,72% | 89.096,00 |
| 18.10.2024 | 27,75 | 27,89 | 27,10 | 27,34 | -1,51% | 46.811,00 |
| 17.10.2024 | 27,38 | 28,04 | 27,12 | 27,76 | 2,62% | 62.619,00 |
| 16.10.2024 | 27,06 | 27,22 | 26,89 | 27,05 | 0,82% | 54.906,00 |
| 15.10.2024 | 26,14 | 27,39 | 26,14 | 26,83 | 2,88% | 88.419,00 |
| 14.10.2024 | 26,56 | 26,56 | 25,88 | 26,08 | -2,21% | 63.094,00 |
| 11.10.2024 | 26,04 | 26,68 | 26,04 | 26,67 | 2,77% | 46.183,00 |
| 10.10.2024 | 26,07 | 26,39 | 25,63 | 25,95 | -1,82% | 53.849,00 |
| 09.10.2024 | 26,41 | 26,67 | 26,13 | 26,43 | 0,69% | 59.218,00 |
| 08.10.2024 | 25,74 | 26,33 | 25,54 | 26,25 | 2,74% | 69.523,00 |
| 07.10.2024 | 25,89 | 25,93 | 25,12 | 25,55 | -1,88% | 84.144,00 |
| 04.10.2024 | 26,28 | 26,64 | 25,90 | 26,04 | 1,76% | 77.460,00 |
| 03.10.2024 | 26,09 | 26,52 | 24,99 | 25,59 | -3,47% | 151.477,00 |
| 02.10.2024 | 28,75 | 28,81 | 25,90 | 26,51 | -9,95% | 197.789,00 |
| 01.10.2024 | 29,60 | 29,76 | 28,82 | 29,44 | -0,84% | 174.031,00 |
| 30.09.2024 | 28,13 | 29,75 | 27,98 | 29,69 | 6,30% | 213.442,00 |
| 27.09.2024 | 28,23 | 28,47 | 27,63 | 27,93 | 1,27% | 68.292,00 |
| 26.09.2024 | 28,43 | 28,84 | 27,58 | 27,58 | -2,20% | 65.034,00 |
| 25.09.2024 | 27,54 | 28,30 | 27,31 | 28,20 | 1,59% | 76.885,00 |
| 24.09.2024 | 28,60 | 28,95 | 27,76 | 27,76 | -3,17% | 75.580,00 |
| 23.09.2024 | 28,31 | 28,72 | 27,99 | 28,67 | 1,27% | 110.556,00 |
| 20.09.2024 | 28,99 | 29,10 | 28,31 | 28,31 | -3,21% | 228.629,00 |
| 19.09.2024 | 29,81 | 29,90 | 28,96 | 29,25 | -0,14% | 92.735,00 |
| 18.09.2024 | 29,52 | 30,32 | 29,07 | 29,29 | -0,14% | 166.200,00 |
| 17.09.2024 | 29,71 | 29,74 | 28,93 | 29,33 | 0,10% | 63.814,00 |
| 16.09.2024 | 28,78 | 29,49 | 28,77 | 29,30 | 2,34% | 58.999,00 |
| 13.09.2024 | 28,06 | 29,36 | 28,06 | 28,63 | 2,51% | 88.899,00 |
| 12.09.2024 | 27,52 | 28,12 | 27,36 | 27,93 | 2,42% | 60.663,00 |
| 11.09.2024 | 26,90 | 27,27 | 26,42 | 27,27 | 1,38% | 58.490,00 |
| 10.09.2024 | 26,33 | 26,94 | 26,06 | 26,90 | 2,20% | 55.156,00 |
| 09.09.2024 | 26,55 | 26,89 | 26,20 | 26,32 | -0,27% | 64.934,00 |
| 06.09.2024 | 27,47 | 27,72 | 26,11 | 26,39 | -3,93% | 69.177,00 |
| 05.09.2024 | 26,36 | 28,31 | 26,31 | 27,47 | 4,41% | 190.834,00 |
| 04.09.2024 | 25,94 | 26,53 | 25,69 | 26,31 | 0,73% | 43.520,00 |
| 03.09.2024 | 26,78 | 26,78 | 25,89 | 26,12 | -1,88% | 66.533,00 |
| 30.08.2024 | 26,10 | 26,64 | 26,03 | 26,62 | 2,35% | 39.102,00 |
| 29.08.2024 | 25,93 | 26,02 | 25,21 | 26,01 | 0,77% | 82.874,00 |
| 28.08.2024 | 25,57 | 25,98 | 24,87 | 25,81 | 0,82% | 63.883,00 |
| 27.08.2024 | 25,08 | 25,81 | 24,96 | 25,60 | 1,95% | 51.126,00 |
| 26.08.2024 | 25,43 | 25,53 | 24,88 | 25,11 | -0,48% | 49.850,00 |
| 23.08.2024 | 24,96 | 25,28 | 24,55 | 25,23 | 2,73% | 86.178,00 |
| 22.08.2024 | 24,76 | 24,84 | 24,42 | 24,56 | -0,57% | 68.712,00 |
| 21.08.2024 | 24,99 | 24,99 | 24,24 | 24,70 | 0,08% | 55.031,00 |
| 20.08.2024 | 24,88 | 24,89 | 24,46 | 24,68 | -0,44% | 64.836,00 |
| 19.08.2024 | 24,48 | 24,94 | 24,45 | 24,79 | 1,22% | 83.367,00 |
| 16.08.2024 | 24,03 | 24,58 | 23,93 | 24,49 | 1,91% | 89.579,00 |
| 15.08.2024 | 24,01 | 24,27 | 23,70 | 24,03 | 2,56% | 47.408,00 |
| 14.08.2024 | 23,48 | 23,66 | 23,05 | 23,43 | -0,21% | 58.591,00 |
| 13.08.2024 | 23,05 | 23,49 | 22,69 | 23,48 | 3,03% | 76.867,00 |
| 12.08.2024 | 24,76 | 24,76 | 22,52 | 22,79 | -8,10% | 115.990,00 |
| 09.08.2024 | 24,51 | 25,63 | 23,81 | 24,80 | 3,81% | 266.919,00 |
| 08.08.2024 | 23,78 | 24,08 | 23,58 | 23,89 | 2,09% | 59.255,00 |
| 07.08.2024 | 24,03 | 24,05 | 23,13 | 23,40 | -0,93% | 59.233,00 |
| 06.08.2024 | 23,55 | 23,92 | 23,24 | 23,62 | 1,46% | 78.186,00 |
| 05.08.2024 | 23,55 | 23,68 | 22,14 | 23,28 | -6,17% | 106.403,00 |
| 02.08.2024 | 25,12 | 25,59 | 24,39 | 24,81 | -3,95% | 89.773,00 |
| 01.08.2024 | 27,36 | 27,36 | 25,33 | 25,83 | -5,32% | 125.282,00 |
| 31.07.2024 | 26,44 | 27,60 | 25,85 | 27,28 | 3,77% | 78.088,00 |
| 30.07.2024 | 25,76 | 26,55 | 25,70 | 26,29 | 4,62% | 130.860,00 |
| 29.07.2024 | 26,16 | 26,16 | 25,05 | 25,13 | -3,61% | 83.421,00 |
| 26.07.2024 | 25,24 | 26,14 | 25,14 | 26,07 | 4,70% | 92.179,00 |
| 25.07.2024 | 24,17 | 25,20 | 24,17 | 24,90 | 2,98% | 63.761,00 |
| 24.07.2024 | 24,41 | 24,68 | 24,17 | 24,18 | -1,14% | 91.515,00 |
| 23.07.2024 | 24,44 | 25,07 | 24,36 | 24,46 | -0,20% | 104.666,00 |
| 22.07.2024 | 24,29 | 24,62 | 23,79 | 24,51 | 0,91% | 42.492,00 |
| 19.07.2024 | 24,44 | 24,71 | 24,18 | 24,29 | -0,57% | 38.272,00 |
| 18.07.2024 | 24,66 | 25,10 | 24,17 | 24,43 | -1,29% | 79.581,00 |
| 17.07.2024 | 24,66 | 25,07 | 24,50 | 24,75 | -0,36% | 68.964,00 |
| 16.07.2024 | 23,69 | 24,87 | 23,69 | 24,84 | 6,15% | 64.265,00 |
| 15.07.2024 | 23,37 | 23,82 | 23,30 | 23,40 | 0,65% | 72.794,00 |