34,600€
0,58%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,00% | - |
| 21.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 20.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 19.08.2025 | 33,60 | 34,60 | 33,60 | 34,60 | 2,98% | - |
| 18.08.2025 | 32,80 | 33,60 | 32,80 | 33,60 | 1,82% | - |
| 17.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 14.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 13.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 12.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 08.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 4,27% | - |
| 07.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 6,49% | - |
| 06.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 05.08.2025 | 32,20 | 32,20 | 31,00 | 31,00 | -3,73% | - |
| 04.08.2025 | 32,80 | 32,80 | 32,20 | 32,20 | -2,42% | - |
| 01.08.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 1,85% | - |
| 31.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 30.07.2025 | 31,60 | 32,80 | 31,60 | 32,80 | 1,86% | - |
| 29.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 28.07.2025 | 33,80 | 33,80 | 32,40 | 32,40 | -4,14% | - |
| 25.07.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 24.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 23.07.2025 | 34,00 | 34,00 | 33,80 | 33,80 | -0,59% | - |
| 22.07.2025 | 33,40 | 34,20 | 33,40 | 34,00 | 1,19% | - |
| 21.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 18.07.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 0,60% | - |
| 17.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 16.07.2025 | 33,20 | 34,00 | 33,20 | 34,00 | 1,19% | - |
| 15.07.2025 | 34,00 | 34,00 | 33,60 | 33,60 | -1,75% | - |
| 14.07.2025 | 33,00 | 34,20 | 33,00 | 34,20 | 3,64% | - |
| 11.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 10.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 09.07.2025 | 32,00 | 32,60 | 32,00 | 32,60 | 0,00% | - |
| 08.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 04.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 03.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 02.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 01.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 30.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | - |
| 27.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 26.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -12,71% | - |
| 25.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 111,00 |
| 24.06.2025 | 37,80 | 37,80 | 36,40 | 36,40 | 2,82% | - |
| 23.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 20.06.2025 | 34,80 | 35,80 | 34,80 | 35,80 | 4,07% | - |
| 19.06.2025 | 34,80 | 34,80 | 34,40 | 34,40 | -2,27% | - |
| 18.06.2025 | 35,40 | 35,40 | 35,20 | 35,20 | 1,73% | - |
| 17.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 16.06.2025 | 35,80 | 35,80 | 34,40 | 34,40 | -4,44% | - |
| 13.06.2025 | 35,20 | 36,00 | 35,20 | 36,00 | 1,12% | - |
| 12.06.2025 | 37,20 | 37,20 | 35,60 | 35,60 | -6,81% | - |
| 11.06.2025 | 38,20 | 38,40 | 38,20 | 38,20 | -0,52% | - |
| 10.06.2025 | 38,40 | 38,60 | 38,40 | 38,40 | 0,00% | - |
| 09.06.2025 | 39,40 | 39,40 | 38,00 | 38,40 | -0,52% | - |
| 06.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 05.06.2025 | 39,40 | 39,40 | 38,40 | 38,40 | -4,95% | - |
| 04.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 03.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 02.06.2025 | 42,20 | 42,20 | 41,60 | 41,60 | 0,00% | - |
| 30.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 29.05.2025 | 43,40 | 43,40 | 41,80 | 42,00 | -1,41% | - |
| 28.05.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 0,95% | - |
| 27.05.2025 | 43,80 | 43,80 | 42,20 | 42,20 | -6,22% | - |
| 26.05.2025 | 43,60 | 45,00 | 43,60 | 45,00 | 2,74% | 55,00 |
| 23.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 22.05.2025 | 44,20 | 44,40 | 44,20 | 44,40 | 0,00% | - |
| 21.05.2025 | 45,00 | 45,00 | 44,40 | 44,40 | -2,63% | - |
| 20.05.2025 | 44,80 | 45,60 | 44,80 | 45,60 | 0,88% | - |
| 19.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 16.05.2025 | 45,60 | 46,00 | 45,60 | 46,00 | 0,44% | - |
| 15.05.2025 | 44,00 | 45,80 | 44,00 | 45,80 | 0,88% | - |
| 14.05.2025 | 44,20 | 45,40 | 44,20 | 45,40 | -4,62% | - |
| 13.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -11,03% | - |
| 12.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 29,23% | - |
| 09.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 08.05.2025 | 43,60 | 43,60 | 41,20 | 41,20 | -4,19% | - |
| 07.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 06.05.2025 | 43,40 | 43,60 | 43,00 | 43,00 | -1,38% | - |
| 05.05.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -3,11% | - |
| 02.05.2025 | 44,60 | 45,00 | 44,60 | 45,00 | 2,27% | - |
| 30.04.2025 | 43,00 | 44,00 | 43,00 | 44,00 | 2,80% | - |
| 29.04.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 1,90% | - |
| 28.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 25.04.2025 | 42,20 | 42,40 | 42,20 | 42,40 | 0,00% | - |
| 24.04.2025 | 41,80 | 42,60 | 41,80 | 42,40 | 1,44% | - |
| 23.04.2025 | 42,40 | 42,40 | 41,60 | 41,80 | -0,48% | - |
| 22.04.2025 | 40,00 | 42,00 | 40,00 | 42,00 | 0,48% | - |
| 17.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 16.04.2025 | 40,20 | 40,80 | 40,20 | 40,80 | -0,97% | - |
| 15.04.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 0,49% | - |
| 14.04.2025 | 39,40 | 41,00 | 39,40 | 41,00 | 3,02% | - |
| 11.04.2025 | 41,60 | 41,60 | 39,80 | 39,80 | -1,00% | - |
| 10.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 5,79% | - |
| 09.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 08.04.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 12,00% | - |
| 07.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -5,91% | - |
| 04.04.2025 | 37,00 | 37,20 | 36,60 | 37,20 | -1,06% | - |
| 03.04.2025 | 37,00 | 38,00 | 37,00 | 37,60 | -2,59% | - |
| 02.04.2025 | 37,60 | 38,60 | 37,60 | 38,60 | 2,12% | - |
| 01.04.2025 | 36,60 | 37,80 | 36,60 | 37,80 | 1,61% | - |
| 31.03.2025 | 34,60 | 37,20 | 34,60 | 37,20 | 6,29% | - |