25,850$
4,53%
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 |
|---|---|---|---|---|---|---|
| 12.02.2026 | 24,88 | 26,25 | 24,75 | 25,86 | 4,57% | 182.317,00 |
| 11.02.2026 | 24,66 | 25,24 | 24,34 | 24,73 | 1,39% | 203.883,00 |
| 10.02.2026 | 25,70 | 25,85 | 24,34 | 24,39 | -4,91% | 247.049,00 |
| 09.02.2026 | 26,95 | 27,96 | 25,56 | 25,65 | -2,95% | 265.184,00 |
| 06.02.2026 | 29,39 | 31,23 | 26,26 | 26,43 | -2,22% | 381.607,00 |
| 05.02.2026 | 27,44 | 27,74 | 26,88 | 27,03 | -0,07% | 172.767,00 |
| 04.02.2026 | 27,74 | 27,99 | 26,88 | 27,05 | -2,24% | 219.809,00 |
| 03.02.2026 | 27,88 | 28,55 | 27,03 | 27,67 | -1,32% | 279.048,00 |
| 02.02.2026 | 27,36 | 28,06 | 27,22 | 28,04 | 2,64% | 257.466,00 |
| 30.01.2026 | 26,10 | 27,56 | 25,94 | 27,32 | 4,08% | 207.923,00 |
| 29.01.2026 | 25,69 | 26,32 | 25,46 | 26,25 | 1,23% | 138.756,00 |
| 28.01.2026 | 26,84 | 26,84 | 25,71 | 25,93 | -3,50% | 241.225,00 |
| 27.01.2026 | 26,19 | 26,92 | 25,22 | 26,87 | 2,48% | 212.624,00 |
| 26.01.2026 | 26,05 | 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% | 211.824,00 |
| 21.01.2026 | 26,42 | 26,69 | 26,07 | 26,53 | 2,31% | 330.220,00 |
| 20.01.2026 | 26,25 | 26,60 | 25,51 | 25,93 | -3,07% | 252.481,00 |
| 16.01.2026 | 26,59 | 26,99 | 26,31 | 26,75 | -0,48% | 241.751,00 |
| 15.01.2026 | 25,32 | 27,18 | 25,23 | 26,88 | 5,00% | 312.658,00 |
| 14.01.2026 | 24,93 | 25,64 | 24,74 | 25,60 | 2,94% | 158.940,00 |
| 13.01.2026 | 25,35 | 25,35 | 24,66 | 24,87 | -1,82% | 164.067,00 |
| 12.01.2026 | 24,55 | 25,95 | 24,51 | 25,33 | 1,16% | 168.956,00 |
| 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% | 268.327,00 |
| 07.01.2026 | 24,21 | 24,54 | 23,47 | 23,71 | -2,67% | 247.308,00 |
| 06.01.2026 | 24,66 | 24,79 | 23,78 | 24,36 | -1,30% | 205.310,00 |
| 05.01.2026 | 25,98 | 25,98 | 24,25 | 24,68 | -0,08% | 195.959,00 |
| 02.01.2026 | 25,00 | 25,23 | 24,61 | 24,70 | -1,40% | 224.125,00 |
| 31.12.2025 | 25,06 | 25,23 | 24,81 | 25,05 | -0,32% | 261.044,00 |
| 30.12.2025 | 25,73 | 25,73 | 25,08 | 25,13 | -1,30% | 192.464,00 |
| 29.12.2025 | 25,60 | 25,88 | 25,18 | 25,46 | -1,32% | 197.104,00 |
| 26.12.2025 | 26,15 | 26,24 | 25,54 | 25,80 | -1,53% | 196.302,00 |
| 24.12.2025 | 25,77 | 26,33 | 25,77 | 26,20 | 2,26% | 150.357,00 |
| 23.12.2025 | 25,03 | 25,62 | 24,88 | 25,62 | 1,07% | 343.563,00 |
| 22.12.2025 | 24,97 | 25,37 | 24,69 | 25,35 | 0,68% | 222.410,00 |
| 19.12.2025 | 25,23 | 25,23 | 24,29 | 25,18 | 0,44% | 997.150,00 |
| 18.12.2025 | 25,61 | 25,87 | 24,95 | 25,07 | -2,38% | 282.261,00 |
| 17.12.2025 | 25,31 | 26,32 | 25,09 | 25,68 | 1,82% | 275.763,00 |
| 16.12.2025 | 25,13 | 25,53 | 24,91 | 25,22 | -0,36% | 290.014,00 |
| 15.12.2025 | 25,58 | 26,66 | 25,25 | 25,31 | -0,59% | 294.519,00 |
| 12.12.2025 | 26,19 | 26,19 | 25,36 | 25,46 | -2,75% | 323.661,00 |
| 11.12.2025 | 25,12 | 26,48 | 24,97 | 26,18 | 4,76% | 349.113,00 |
| 10.12.2025 | 24,94 | 25,19 | 24,00 | 24,99 | 0,28% | 507.929,00 |
| 09.12.2025 | 24,73 | 25,05 | 24,45 | 24,92 | 0,48% | 289.189,00 |
| 08.12.2025 | 25,48 | 25,68 | 24,34 | 24,80 | -1,12% | 309.797,00 |
| 05.12.2025 | 26,29 | 26,73 | 25,08 | 25,08 | -5,00% | 311.588,00 |
| 04.12.2025 | 27,44 | 27,68 | 26,38 | 26,40 | -2,87% | 257.078,00 |
| 03.12.2025 | 27,42 | 27,88 | 27,02 | 27,18 | 0,04% | 280.953,00 |
| 02.12.2025 | 28,00 | 28,43 | 26,80 | 27,17 | -1,31% | 276.736,00 |
| 01.12.2025 | 27,55 | 28,20 | 27,15 | 27,53 | -0,79% | 296.593,00 |
| 28.11.2025 | 28,22 | 28,22 | 27,52 | 27,75 | -0,07% | 252.011,00 |
| 26.11.2025 | 28,21 | 28,53 | 27,69 | 27,77 | -0,93% | 280.420,00 |
| 25.11.2025 | 28,43 | 29,47 | 27,77 | 28,03 | -0,18% | 412.234,00 |
| 24.11.2025 | 28,84 | 29,43 | 27,93 | 28,08 | -2,57% | 513.458,00 |
| 21.11.2025 | 29,97 | 31,69 | 26,75 | 28,82 | -5,04% | 615.128,00 |
| 20.11.2025 | 31,73 | 32,22 | 29,98 | 30,35 | -3,22% | 357.419,00 |
| 19.11.2025 | 31,18 | 31,53 | 30,80 | 31,36 | 1,10% | 230.651,00 |
| 18.11.2025 | 31,46 | 31,91 | 30,86 | 31,02 | -2,24% | 172.788,00 |
| 17.11.2025 | 32,01 | 32,65 | 31,46 | 31,73 | -2,04% | 183.998,00 |
| 14.11.2025 | 31,81 | 32,39 | 31,47 | 32,39 | 1,79% | 159.111,00 |
| 13.11.2025 | 32,35 | 32,58 | 31,68 | 31,82 | -2,60% | 199.347,00 |
| 12.11.2025 | 31,71 | 32,96 | 31,57 | 32,67 | 3,55% | 210.260,00 |
| 11.11.2025 | 31,76 | 32,30 | 31,28 | 31,55 | -0,63% | 140.501,00 |
| 10.11.2025 | 31,35 | 31,88 | 31,16 | 31,75 | 0,73% | 208.872,00 |
| 07.11.2025 | 31,43 | 31,91 | 31,01 | 31,52 | 0,70% | 249.771,00 |
| 06.11.2025 | 32,57 | 32,57 | 30,98 | 31,30 | -3,48% | 267.558,00 |
| 05.11.2025 | 31,89 | 33,11 | 30,55 | 32,43 | 1,57% | 358.782,00 |
| 04.11.2025 | 33,01 | 33,79 | 31,84 | 31,93 | -3,13% | 285.313,00 |
| 03.11.2025 | 32,33 | 33,46 | 30,91 | 32,96 | 2,71% | 591.100,00 |
| 31.10.2025 | 35,93 | 35,93 | 31,84 | 32,09 | -10,76% | 432.128,00 |
| 30.10.2025 | 38,30 | 38,30 | 35,13 | 35,96 | -6,86% | 628.916,00 |
| 29.10.2025 | 39,31 | 39,69 | 38,11 | 38,61 | -2,25% | 156.275,00 |
| 28.10.2025 | 39,32 | 40,42 | 39,25 | 39,50 | -0,50% | 172.126,00 |
| 27.10.2025 | 40,34 | 40,40 | 39,02 | 39,70 | -1,98% | 190.928,00 |
| 24.10.2025 | 40,55 | 41,07 | 40,27 | 40,50 | -0,59% | 193.918,00 |
| 23.10.2025 | 40,25 | 40,94 | 40,13 | 40,74 | 0,57% | 140.367,00 |
| 22.10.2025 | 40,11 | 40,80 | 39,81 | 40,51 | 1,61% | 191.769,00 |
| 21.10.2025 | 38,83 | 40,01 | 38,83 | 39,87 | 0,43% | 153.325,00 |
| 20.10.2025 | 39,16 | 39,88 | 38,36 | 39,70 | 2,16% | 118.111,00 |
| 17.10.2025 | 39,34 | 39,94 | 38,70 | 38,86 | -0,92% | 126.575,00 |
| 16.10.2025 | 40,31 | 40,88 | 39,10 | 39,22 | -3,26% | 172.563,00 |
| 15.10.2025 | 40,45 | 40,76 | 39,78 | 40,54 | 1,68% | 150.597,00 |
| 14.10.2025 | 38,34 | 40,38 | 38,34 | 39,87 | 4,62% | 145.142,00 |
| 13.10.2025 | 37,52 | 38,57 | 37,09 | 38,11 | 2,23% | 222.428,00 |
| 10.10.2025 | 39,09 | 39,09 | 37,27 | 37,28 | -4,34% | 298.664,00 |
| 09.10.2025 | 39,87 | 39,90 | 38,88 | 38,97 | -1,74% | 141.714,00 |
| 08.10.2025 | 39,66 | 40,09 | 39,05 | 39,66 | 1,46% | 158.056,00 |
| 07.10.2025 | 38,31 | 39,29 | 37,31 | 39,09 | 1,56% | 259.331,00 |
| 06.10.2025 | 40,11 | 40,11 | 38,22 | 38,49 | -4,28% | 283.072,00 |
| 03.10.2025 | 40,47 | 40,50 | 39,79 | 40,21 | 0,00% | 14.350,00 |
| 02.10.2025 | 40,96 | 40,96 | 39,19 | 40,21 | -1,83% | 206.517,00 |
| 01.10.2025 | 39,96 | 41,14 | 39,10 | 40,96 | 2,40% | 225.618,00 |
| 30.09.2025 | 38,82 | 40,18 | 38,62 | 40,00 | 4,03% | 216.970,00 |
| 29.09.2025 | 37,97 | 38,63 | 37,25 | 38,45 | 2,23% | 364.400,00 |
| 26.09.2025 | 36,78 | 37,64 | 36,05 | 37,61 | 2,54% | 159.489,00 |
| 25.09.2025 | 36,87 | 37,76 | 36,44 | 36,68 | 0,19% | 206.619,00 |
| 24.09.2025 | 36,10 | 37,10 | 36,05 | 36,61 | 1,13% | 232.676,00 |
| 23.09.2025 | 36,68 | 36,68 | 35,82 | 36,20 | -0,22% | 198.631,00 |
| 22.09.2025 | 35,91 | 36,46 | 35,15 | 36,28 | 0,97% | 235.176,00 |