29,790$
-2,68%
Echtzeit-Aktienkurs Natural Grocers BY Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers BY Vitamin Cottage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 30,12 | 30,60 | 29,32 | 29,75 | -2,81% | 113.335,00 |
| 16.10.2026 | 31,51 | 31,51 | 30,25 | 30,61 | 0,03% | 141.455,00 |
| 15.10.2026 | 31,35 | 32,00 | 30,53 | 30,60 | -0,94% | 145.174,00 |
| 14.10.2026 | 30,47 | 30,96 | 29,98 | 30,89 | 2,08% | 155.096,00 |
| 13.10.2026 | 30,37 | 30,37 | 30,03 | 30,26 | 0,83% | 86.546,00 |
| 12.10.2026 | 29,81 | 30,30 | 29,50 | 30,01 | 1,11% | 92.195,00 |
| 09.10.2026 | 29,82 | 30,17 | 29,53 | 29,68 | -1,33% | 84.007,00 |
| 08.10.2026 | 30,31 | 30,60 | 29,96 | 30,08 | 0,13% | 82.196,00 |
| 07.10.2026 | 29,75 | 30,50 | 29,75 | 30,04 | 0,67% | 67.660,00 |
| 06.10.2026 | 30,16 | 30,31 | 29,60 | 29,84 | -1,06% | 75.558,00 |
| 05.10.2026 | 30,38 | 30,38 | 29,58 | 30,16 | -1,47% | 115.193,00 |
| 02.10.2026 | 30,77 | 31,34 | 30,31 | 30,61 | 0,43% | 107.926,00 |
| 01.10.2026 | 30,61 | 31,02 | 30,27 | 30,48 | 0,07% | 120.331,00 |
| 30.09.2026 | 30,64 | 30,81 | 30,23 | 30,46 | 0,23% | 159.775,00 |
| 29.09.2026 | 30,68 | 31,35 | 30,20 | 30,39 | -1,01% | 106.941,00 |
| 28.09.2026 | 29,97 | 30,80 | 29,83 | 30,70 | 3,33% | 201.983,00 |
| 25.09.2026 | 29,65 | 30,04 | 29,48 | 29,71 | -0,87% | 96.184,00 |
| 24.09.2026 | 29,86 | 30,16 | 29,57 | 29,97 | 1,05% | 100.983,00 |
| 23.09.2026 | 30,05 | 30,37 | 29,49 | 29,66 | -1,40% | 128.603,00 |
| 22.09.2026 | 31,25 | 31,29 | 30,03 | 30,08 | -2,65% | 147.751,00 |
| 21.09.2026 | 30,68 | 30,92 | 30,10 | 30,90 | -0,26% | 183.736,00 |
| 18.09.2026 | 29,95 | 31,61 | 29,64 | 30,98 | 5,66% | 380.911,00 |
| 17.09.2026 | 29,13 | 29,44 | 28,66 | 29,32 | 0,55% | 114.645,00 |
| 16.09.2026 | 29,19 | 29,47 | 28,14 | 29,16 | 1,04% | 132.003,00 |
| 15.09.2026 | 29,40 | 29,98 | 28,75 | 28,86 | -1,70% | 202.154,00 |
| 14.09.2026 | 28,94 | 29,87 | 28,74 | 29,36 | 2,80% | 189.919,00 |
| 11.09.2026 | 28,00 | 29,04 | 27,96 | 28,56 | 1,96% | 222.462,00 |
| 10.09.2026 | 27,51 | 28,05 | 27,40 | 28,01 | 2,34% | 168.316,00 |
| 09.09.2026 | 26,88 | 27,71 | 26,50 | 27,37 | 0,77% | 170.689,00 |
| 08.09.2026 | 28,79 | 28,79 | 26,86 | 27,16 | -2,76% | 119.373,00 |
| 04.09.2026 | 27,01 | 27,95 | 26,98 | 27,93 | 2,53% | 101.723,00 |
| 03.09.2026 | 27,23 | 27,42 | 26,96 | 27,24 | 0,89% | 87.946,00 |
| 02.09.2026 | 27,75 | 27,99 | 26,99 | 27,00 | -2,00% | 98.318,00 |
| 01.09.2026 | 27,32 | 28,24 | 27,32 | 27,55 | 0,66% | 105.609,00 |
| 31.08.2026 | 27,45 | 28,57 | 27,20 | 27,37 | -0,40% | 106.694,00 |
| 28.08.2026 | 27,36 | 28,13 | 26,98 | 27,48 | 0,88% | 113.661,00 |
| 27.08.2026 | 27,55 | 27,82 | 26,89 | 27,24 | -2,19% | 88.106,00 |
| 26.08.2026 | 28,31 | 28,36 | 27,43 | 27,85 | -1,35% | 81.907,00 |
| 25.08.2026 | 27,94 | 28,72 | 27,50 | 28,23 | 0,46% | 148.539,00 |
| 24.08.2026 | 27,84 | 29,01 | 27,84 | 28,10 | 1,74% | 175.445,00 |
| 21.08.2026 | 27,79 | 27,89 | 27,09 | 27,62 | 1,06% | 181.753,00 |
| 20.08.2026 | 27,03 | 27,51 | 26,79 | 27,33 | -0,51% | 173.602,00 |
| 19.08.2026 | 28,39 | 28,72 | 27,45 | 27,47 | -1,36% | 253.955,00 |
| 18.08.2026 | 28,41 | 28,41 | 27,55 | 27,85 | 0,00% | 178.225,00 |
| 17.08.2026 | 27,69 | 28,00 | 27,24 | 27,85 | -1,00% | 150.758,00 |
| 14.08.2026 | 28,02 | 28,24 | 27,60 | 28,13 | 0,39% | 105.441,00 |
| 13.08.2026 | 27,75 | 28,33 | 27,75 | 28,02 | 2,15% | 124.437,00 |
| 12.08.2026 | 27,08 | 27,54 | 26,65 | 27,43 | -0,40% | 178.431,00 |
| 11.08.2026 | 26,35 | 27,90 | 26,02 | 27,54 | 4,87% | 246.421,00 |
| 10.08.2026 | 28,22 | 28,61 | 26,13 | 26,26 | -7,50% | 300.993,00 |
| 07.08.2026 | 27,56 | 28,98 | 26,20 | 28,39 | -12,54% | 602.999,00 |
| 06.08.2026 | 32,70 | 32,79 | 31,77 | 32,46 | 1,60% | 101.788,00 |
| 05.08.2026 | 32,90 | 32,90 | 31,60 | 31,95 | -1,87% | 71.387,00 |
| 04.08.2026 | 32,84 | 33,41 | 32,41 | 32,56 | -1,99% | 129.930,00 |
| 03.08.2026 | 32,55 | 33,61 | 32,32 | 33,22 | 3,62% | 77.295,00 |
| 31.07.2026 | 31,92 | 32,40 | 31,31 | 32,06 | -0,37% | 82.034,00 |
| 30.07.2026 | 32,89 | 32,89 | 31,80 | 32,18 | -2,43% | 77.686,00 |
| 29.07.2026 | 32,43 | 33,10 | 32,23 | 32,98 | 2,07% | 94.893,00 |
| 28.07.2026 | 31,89 | 33,56 | 31,88 | 32,31 | 2,09% | 107.310,00 |
| 27.07.2026 | 30,19 | 31,74 | 30,19 | 31,65 | 5,46% | 77.670,00 |
| 24.07.2026 | 29,73 | 30,21 | 28,94 | 30,01 | 2,25% | 162.174,00 |
| 23.07.2026 | 30,82 | 30,82 | 28,81 | 29,35 | -6,14% | 166.104,00 |
| 22.07.2026 | 31,06 | 31,82 | 30,59 | 31,27 | 0,74% | 104.597,00 |
| 21.07.2026 | 30,99 | 31,40 | 30,76 | 31,04 | -1,02% | 113.027,00 |
| 20.07.2026 | 32,65 | 32,75 | 31,19 | 31,36 | -4,19% | 93.897,00 |
| 17.07.2026 | 33,07 | 33,89 | 32,49 | 32,73 | -0,61% | 122.135,00 |
| 16.07.2026 | 31,89 | 33,22 | 31,89 | 32,93 | 3,49% | 87.611,00 |
| 15.07.2026 | 32,00 | 32,78 | 31,40 | 31,82 | -0,84% | 92.641,00 |
| 14.07.2026 | 32,51 | 32,64 | 32,04 | 32,09 | -1,81% | 84.001,00 |
| 13.07.2026 | 33,16 | 33,58 | 32,23 | 32,68 | -0,64% | 95.320,00 |
| 10.07.2026 | 33,30 | 33,42 | 32,77 | 32,89 | -0,33% | 80.330,00 |
| 09.07.2026 | 33,21 | 33,38 | 32,59 | 33,00 | -1,40% | 82.919,00 |
| 08.07.2026 | 33,77 | 34,20 | 33,08 | 33,47 | -0,80% | 92.487,00 |
| 07.07.2026 | 33,74 | 34,59 | 33,71 | 33,74 | 1,60% | 130.189,00 |
| 06.07.2026 | 32,63 | 33,66 | 32,16 | 33,21 | 1,87% | 105.732,00 |
| 02.07.2026 | 32,09 | 32,89 | 31,91 | 32,60 | 2,29% | 119.746,00 |
| 01.07.2026 | 31,00 | 32,53 | 30,63 | 31,87 | 2,74% | 133.988,00 |
| 30.06.2026 | 31,11 | 31,64 | 30,88 | 31,02 | -1,40% | 133.709,00 |
| 29.06.2026 | 32,21 | 32,22 | 31,46 | 31,46 | -2,02% | 92.392,00 |
| 26.06.2026 | 31,95 | 32,97 | 31,21 | 32,11 | 1,90% | 470.978,00 |
| 25.06.2026 | 32,54 | 32,89 | 31,40 | 31,51 | -3,61% | 125.609,00 |
| 24.06.2026 | 32,50 | 32,79 | 31,96 | 32,69 | 1,62% | 124.660,00 |
| 23.06.2026 | 30,97 | 32,31 | 30,97 | 32,17 | 6,35% | 127.355,00 |
| 22.06.2026 | 30,11 | 30,77 | 29,90 | 30,25 | 0,46% | 91.733,00 |
| 18.06.2026 | 30,36 | 30,98 | 29,95 | 30,11 | -1,99% | 121.360,00 |
| 17.06.2026 | 30,55 | 31,19 | 30,26 | 30,72 | 0,52% | 105.085,00 |
| 16.06.2026 | 30,97 | 31,11 | 30,44 | 30,56 | -0,29% | 106.261,00 |
| 15.06.2026 | 31,35 | 31,88 | 30,59 | 30,65 | -2,94% | 95.528,00 |
| 12.06.2026 | 31,54 | 31,92 | 31,37 | 31,58 | 0,73% | 56.389,00 |
| 11.06.2026 | 31,38 | 31,94 | 31,21 | 31,35 | -0,32% | 125.078,00 |
| 10.06.2026 | 30,97 | 31,60 | 30,65 | 31,45 | 3,39% | 158.267,00 |
| 09.06.2026 | 30,08 | 30,71 | 29,42 | 30,42 | 1,06% | 177.942,00 |
| 08.06.2026 | 29,80 | 30,81 | 29,77 | 30,10 | 0,00% | 143.706,00 |
| 05.06.2026 | 29,45 | 30,46 | 28,78 | 30,10 | 3,44% | 100.392,00 |
| 04.06.2026 | 29,02 | 29,80 | 28,28 | 29,10 | 1,71% | 136.389,00 |
| 03.06.2026 | 28,85 | 29,41 | 28,33 | 28,61 | -1,68% | 173.079,00 |
| 02.06.2026 | 28,31 | 29,64 | 28,31 | 29,10 | 1,50% | 128.854,00 |
| 01.06.2026 | 29,40 | 30,30 | 28,53 | 28,67 | -2,35% | 164.480,00 |
| 29.05.2026 | 29,53 | 30,09 | 28,62 | 29,36 | -1,04% | 146.490,00 |
| 28.05.2026 | 29,86 | 30,20 | 29,24 | 29,67 | -0,40% | 118.070,00 |