25,680$
3,72%
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 |
|---|---|---|---|---|---|---|
| 26.03.2026 | 24,75 | 25,78 | 24,75 | 25,65 | 3,59% | 122.489,00 |
| 25.03.2026 | 25,00 | 25,02 | 24,23 | 24,76 | -0,48% | 114.092,00 |
| 24.03.2026 | 25,42 | 25,87 | 24,84 | 24,88 | -1,74% | 121.709,00 |
| 23.03.2026 | 25,59 | 25,71 | 24,82 | 25,32 | 0,00% | 196.974,00 |
| 20.03.2026 | 25,29 | 25,95 | 25,17 | 25,32 | -0,74% | 244.993,00 |
| 19.03.2026 | 25,43 | 25,80 | 25,10 | 25,51 | 1,23% | 117.197,00 |
| 18.03.2026 | 25,39 | 25,74 | 25,17 | 25,20 | -2,55% | 123.969,00 |
| 17.03.2026 | 25,56 | 26,12 | 25,56 | 25,86 | 1,17% | 152.052,00 |
| 16.03.2026 | 25,72 | 25,84 | 25,26 | 25,56 | -0,16% | 146.432,00 |
| 13.03.2026 | 25,37 | 25,64 | 24,98 | 25,60 | 2,48% | 126.946,00 |
| 12.03.2026 | 24,41 | 25,24 | 24,20 | 24,98 | 1,67% | 118.585,00 |
| 11.03.2026 | 24,96 | 24,99 | 24,36 | 24,57 | -0,20% | 128.540,00 |
| 10.03.2026 | 25,30 | 25,55 | 24,58 | 24,62 | -2,88% | 137.746,00 |
| 09.03.2026 | 25,54 | 25,54 | 24,65 | 25,35 | -2,31% | 120.813,00 |
| 06.03.2026 | 26,05 | 26,75 | 25,73 | 25,95 | -1,48% | 152.174,00 |
| 05.03.2026 | 26,11 | 26,47 | 25,71 | 26,34 | -0,38% | 145.191,00 |
| 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 |
| 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 | 25,39 | 25,73 | 25,08 | 25,13 | -1,30% | 197.039,00 |
| 29.12.2025 | 25,74 | 25,88 | 25,18 | 25,46 | -1,32% | 199.412,00 |
| 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 | 25,35 | 25,62 | 24,88 | 25,62 | 1,07% | 343.563,00 |
| 22.12.2025 | 24,81 | 25,37 | 24,69 | 25,35 | 0,68% | 232.638,00 |
| 19.12.2025 | 25,23 | 25,23 | 24,29 | 25,18 | 0,44% | 997.150,00 |
| 18.12.2025 | 25,51 | 25,87 | 24,95 | 25,07 | -2,38% | 285.936,00 |
| 17.12.2025 | 25,09 | 26,32 | 25,09 | 25,68 | 1,82% | 288.667,00 |
| 16.12.2025 | 25,13 | 25,53 | 24,91 | 25,22 | -0,36% | 297.564,00 |
| 15.12.2025 | 25,74 | 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 | 24,97 | 26,48 | 24,97 | 26,18 | 4,76% | 349.139,00 |
| 10.12.2025 | 24,75 | 25,19 | 24,00 | 24,99 | 0,28% | 555.143,00 |
| 09.12.2025 | 24,72 | 25,05 | 24,45 | 24,92 | 0,48% | 289.193,00 |
| 08.12.2025 | 25,12 | 25,68 | 24,34 | 24,80 | -1,12% | 309.906,00 |
| 05.12.2025 | 26,29 | 26,73 | 25,08 | 25,08 | -5,00% | 311.588,00 |
| 04.12.2025 | 26,93 | 27,68 | 26,38 | 26,40 | -2,87% | 257.495,00 |
| 03.12.2025 | 27,02 | 27,88 | 27,02 | 27,18 | 0,04% | 280.966,00 |
| 02.12.2025 | 27,87 | 28,43 | 26,80 | 27,17 | -1,31% | 280.398,00 |
| 01.12.2025 | 27,59 | 28,20 | 27,15 | 27,53 | -0,79% | 347.873,00 |
| 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 | 29,01 | 29,43 | 27,93 | 28,08 | -2,57% | 514.009,00 |
| 21.11.2025 | 29,97 | 31,69 | 26,75 | 28,82 | -5,04% | 615.128,00 |
| 20.11.2025 | 31,46 | 32,22 | 29,98 | 30,35 | -3,22% | 362.755,00 |
| 19.11.2025 | 31,18 | 31,53 | 30,80 | 31,36 | 1,10% | 230.651,00 |
| 18.11.2025 | 31,91 | 31,91 | 30,86 | 31,02 | -2,24% | 173.789,00 |
| 17.11.2025 | 32,18 | 32,65 | 31,46 | 31,73 | -2,04% | 184.040,00 |
| 14.11.2025 | 31,81 | 32,39 | 31,47 | 32,39 | 1,79% | 159.111,00 |
| 13.11.2025 | 32,58 | 32,58 | 31,68 | 31,82 | -2,60% | 199.538,00 |
| 12.11.2025 | 31,71 | 32,96 | 31,57 | 32,67 | 3,55% | 210.289,00 |
| 11.11.2025 | 31,88 | 32,30 | 31,28 | 31,55 | -0,63% | 140.501,00 |
| 10.11.2025 | 31,51 | 31,88 | 31,16 | 31,75 | 0,73% | 208.877,00 |
| 07.11.2025 | 31,43 | 31,91 | 31,01 | 31,52 | 0,70% | 249.771,00 |
| 06.11.2025 | 32,01 | 32,57 | 30,98 | 31,30 | -3,48% | 267.559,00 |
| 05.11.2025 | 31,57 | 33,11 | 30,55 | 32,43 | 1,57% | 364.916,00 |
| 04.11.2025 | 33,18 | 33,79 | 31,84 | 31,93 | -3,13% | 291.431,00 |
| 03.11.2025 | 32,33 | 33,46 | 30,91 | 32,96 | 2,71% | 591.369,00 |
| 31.10.2025 | 35,93 | 35,93 | 31,84 | 32,09 | -10,76% | 432.128,00 |