41,112$
2,27%
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 |
|---|---|---|---|---|---|---|
| 01.04.2025 | 39,98 | 41,56 | 39,53 | 41,12 | 2,29% | 156.818,00 |
| 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 |
| 10.03.2025 | 36,89 | 36,89 | 35,00 | 35,54 | -4,18% | 191.353,00 |
| 07.03.2025 | 37,50 | 37,67 | 35,77 | 37,09 | -1,51% | 184.229,00 |
| 06.03.2025 | 38,28 | 39,24 | 37,55 | 37,66 | -3,78% | 176.577,00 |
| 05.03.2025 | 41,87 | 42,73 | 38,23 | 39,14 | -6,36% | 270.621,00 |
| 04.03.2025 | 41,37 | 42,26 | 40,47 | 41,80 | -0,76% | 290.316,00 |
| 03.03.2025 | 44,44 | 44,53 | 41,94 | 42,12 | -5,22% | 172.787,00 |
| 28.02.2025 | 44,40 | 45,24 | 43,86 | 44,44 | -0,07% | 284.363,00 |
| 27.02.2025 | 46,46 | 47,00 | 44,47 | 44,47 | -3,87% | 134.128,00 |
| 26.02.2025 | 42,58 | 46,45 | 42,29 | 46,26 | 9,80% | 274.473,00 |
| 25.02.2025 | 41,48 | 42,31 | 41,01 | 42,13 | 1,54% | 153.880,00 |
| 24.02.2025 | 42,94 | 42,94 | 41,35 | 41,49 | -3,04% | 144.435,00 |
| 21.02.2025 | 47,64 | 47,64 | 42,65 | 42,79 | -9,78% | 214.695,00 |
| 20.02.2025 | 48,69 | 48,81 | 46,59 | 47,43 | -3,70% | 120.403,00 |
| 19.02.2025 | 48,47 | 49,25 | 47,77 | 49,25 | 0,84% | 91.734,00 |
| 18.02.2025 | 49,05 | 49,50 | 47,67 | 48,84 | -0,20% | 184.774,00 |
| 14.02.2025 | 50,00 | 50,50 | 48,54 | 48,94 | -1,75% | 145.181,00 |
| 13.02.2025 | 49,00 | 49,88 | 47,53 | 49,81 | 1,99% | 163.233,00 |
| 12.02.2025 | 46,61 | 49,03 | 46,61 | 48,84 | 1,54% | 168.586,00 |
| 11.02.2025 | 46,58 | 48,38 | 45,38 | 48,10 | 2,87% | 248.987,00 |
| 10.02.2025 | 50,21 | 50,55 | 46,22 | 46,76 | -5,61% | 262.288,00 |
| 07.02.2025 | 47,97 | 50,04 | 44,20 | 49,54 | -1,31% | 571.553,00 |
| 06.02.2025 | 48,76 | 50,91 | 47,86 | 50,20 | 3,89% | 428.141,00 |
| 05.02.2025 | 46,43 | 48,53 | 46,34 | 48,32 | 4,07% | 200.203,00 |
| 04.02.2025 | 44,04 | 46,44 | 44,04 | 46,43 | 5,05% | 117.510,00 |
| 03.02.2025 | 41,93 | 44,28 | 41,02 | 44,20 | 1,52% | 113.545,00 |
| 31.01.2025 | 44,08 | 44,50 | 43,42 | 43,54 | -1,23% | 88.260,00 |
| 30.01.2025 | 44,51 | 44,65 | 43,24 | 44,08 | 0,36% | 73.345,00 |
| 29.01.2025 | 42,45 | 44,45 | 42,20 | 43,92 | 4,47% | 120.586,00 |
| 28.01.2025 | 41,54 | 42,70 | 41,41 | 42,04 | 0,84% | 84.466,00 |
| 27.01.2025 | 41,18 | 42,60 | 41,09 | 41,69 | 0,46% | 97.012,00 |
| 24.01.2025 | 41,74 | 41,90 | 40,53 | 41,50 | -0,10% | 90.740,00 |
| 23.01.2025 | 40,67 | 41,69 | 40,38 | 41,54 | 2,19% | 91.245,00 |
| 22.01.2025 | 41,14 | 41,72 | 40,29 | 40,65 | -0,97% | 88.652,00 |
| 21.01.2025 | 40,98 | 42,79 | 40,73 | 41,05 | 1,79% | 118.246,00 |
| 17.01.2025 | 40,30 | 40,46 | 39,79 | 40,33 | 0,93% | 75.645,00 |
| 16.01.2025 | 40,08 | 40,53 | 39,11 | 39,96 | -1,04% | 94.112,00 |
| 15.01.2025 | 40,01 | 40,70 | 39,21 | 40,38 | 3,59% | 109.719,00 |
| 14.01.2025 | 39,00 | 39,57 | 38,44 | 38,98 | 0,72% | 85.039,00 |
| 13.01.2025 | 38,02 | 39,10 | 38,00 | 38,70 | 0,83% | 67.122,00 |
| 10.01.2025 | 38,97 | 39,38 | 38,32 | 38,38 | -3,93% | 111.047,00 |
| 08.01.2025 | 39,45 | 40,22 | 39,13 | 39,95 | 1,01% | 91.794,00 |
| 07.01.2025 | 41,31 | 41,49 | 38,97 | 39,55 | -4,07% | 102.409,00 |
| 06.01.2025 | 41,66 | 41,79 | 39,35 | 41,23 | -0,53% | 118.977,00 |
| 03.01.2025 | 41,31 | 42,08 | 41,14 | 41,45 | 0,44% | 84.333,00 |
| 02.01.2025 | 40,45 | 41,47 | 40,12 | 41,27 | 3,90% | 92.475,00 |
| 31.12.2024 | 40,01 | 40,94 | 39,63 | 39,72 | 0,08% | 123.688,00 |
| 30.12.2024 | 38,98 | 39,83 | 38,55 | 39,69 | 1,04% | 70.174,00 |
| 27.12.2024 | 39,68 | 40,43 | 38,99 | 39,28 | -2,53% | 77.551,00 |
| 26.12.2024 | 39,94 | 40,36 | 39,56 | 40,30 | 1,00% | 81.876,00 |
| 24.12.2024 | 38,75 | 39,91 | 38,70 | 39,90 | 2,73% | 38.334,00 |
| 23.12.2024 | 39,00 | 39,09 | 38,08 | 38,84 | -0,92% | 84.832,00 |
| 20.12.2024 | 38,35 | 39,91 | 38,28 | 39,20 | 0,10% | 179.599,00 |
| 19.12.2024 | 39,03 | 39,67 | 38,35 | 39,16 | 2,51% | 94.587,00 |
| 18.12.2024 | 40,66 | 41,17 | 38,15 | 38,20 | -5,98% | 119.882,00 |
| 17.12.2024 | 41,34 | 41,86 | 40,38 | 40,63 | -2,17% | 158.255,00 |
| 16.12.2024 | 41,62 | 42,21 | 41,07 | 41,53 | -1,12% | 117.614,00 |
| 13.12.2024 | 43,49 | 43,63 | 41,98 | 42,00 | -3,18% | 107.921,00 |
| 12.12.2024 | 44,24 | 44,65 | 43,34 | 43,38 | -1,05% | 113.903,00 |
| 11.12.2024 | 44,04 | 45,04 | 43,60 | 43,84 | 1,34% | 235.950,00 |
| 10.12.2024 | 42,43 | 44,05 | 42,24 | 43,26 | 2,51% | 115.598,00 |
| 09.12.2024 | 43,99 | 44,49 | 42,11 | 42,20 | -3,37% | 93.330,00 |
| 06.12.2024 | 44,40 | 44,85 | 42,99 | 43,67 | -1,49% | 131.834,00 |
| 05.12.2024 | 45,16 | 45,16 | 43,54 | 44,33 | -2,14% | 117.177,00 |
| 04.12.2024 | 44,60 | 46,51 | 44,44 | 45,30 | 1,80% | 112.145,00 |
| 03.12.2024 | 45,88 | 45,88 | 43,73 | 44,50 | -2,99% | 145.540,00 |
| 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 |