37,200€
6,29%
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 |
|---|---|---|---|---|---|---|
| 31.03.2025 | 34,80 | 35,70 | 33,60 | 35,60 | 1,71% | - |
| 28.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 27.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 26.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 24.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 21.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 20.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | - |
| 19.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 18.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 17.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 16.03.2025 | 33,60 | 33,60 | 33,40 | 33,40 | 0,00% | - |
| 13.03.2025 | 33,80 | 33,80 | 33,40 | 33,40 | -2,91% | - |
| 12.03.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,00% | - |
| 11.03.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 4,88% | - |
| 10.03.2025 | 33,60 | 33,60 | 32,40 | 32,80 | -4,65% | - |
| 07.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 06.03.2025 | 35,80 | 36,00 | 35,00 | 35,00 | -10,71% | 35,00 |
| 05.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 04.03.2025 | 39,80 | 39,80 | 39,00 | 39,00 | -2,50% | - |
| 03.03.2025 | 42,60 | 42,60 | 40,00 | 40,00 | -7,83% | 500,00 |
| 28.02.2025 | 42,20 | 43,40 | 42,20 | 43,40 | 0,93% | 500,00 |
| 27.02.2025 | 44,00 | 44,00 | 43,00 | 43,00 | 8,04% | - |
| 26.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 24.02.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -10,71% | - |
| 21.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 20.02.2025 | 46,60 | 46,60 | 44,00 | 44,00 | -5,58% | - |
| 19.02.2025 | 46,20 | 46,60 | 45,80 | 46,60 | -0,43% | - |
| 18.02.2025 | 46,20 | 46,80 | 46,20 | 46,80 | 1,30% | - |
| 17.02.2025 | 46,20 | 47,20 | 46,20 | 46,20 | -1,70% | 170,00 |
| 14.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 13.02.2025 | 46,40 | 47,20 | 46,40 | 47,20 | 1,29% | - |
| 12.02.2025 | 46,00 | 46,60 | 46,00 | 46,60 | 1,75% | - |
| 11.02.2025 | 44,80 | 45,80 | 44,80 | 45,80 | -3,78% | - |
| 10.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 07.02.2025 | 48,00 | 48,00 | 46,20 | 46,80 | -3,31% | - |
| 06.02.2025 | 46,20 | 48,40 | 46,20 | 48,40 | 5,68% | - |
| 05.02.2025 | 44,20 | 46,00 | 44,20 | 45,80 | 4,57% | - |
| 04.02.2025 | 42,40 | 43,80 | 42,40 | 43,80 | 3,30% | - |
| 03.02.2025 | 41,20 | 42,60 | 41,20 | 42,40 | 0,95% | - |
| 31.01.2025 | 42,00 | 43,40 | 42,00 | 42,00 | -0,47% | 635,00 |
| 30.01.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 6,03% | - |
| 29.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 28.01.2025 | 38,80 | 40,40 | 38,80 | 40,40 | 4,12% | - |
| 24.01.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -1,02% | - |
| 23.01.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 1,03% | - |
| 22.01.2025 | 39,80 | 39,80 | 38,80 | 38,80 | -1,02% | 30,00 |
| 21.01.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 1,03% | - |
| 20.01.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 1,04% | - |
| 17.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 16.01.2025 | 38,80 | 38,80 | 38,20 | 38,20 | -2,55% | - |
| 15.01.2025 | 37,40 | 39,20 | 37,40 | 39,20 | 4,81% | - |
| 14.01.2025 | 37,40 | 37,60 | 37,40 | 37,40 | -0,53% | - |
| 13.01.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 0,00% | - |
| 10.01.2025 | 38,20 | 38,20 | 37,60 | 37,60 | -2,08% | - |
| 09.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 08.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 07.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 06.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 03.01.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 1,01% | - |
| 02.01.2025 | 38,00 | 39,60 | 38,00 | 39,60 | 6,45% | - |
| 30.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 27.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 23.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 22.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 19.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -4,71% | - |
| 18.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 17.12.2024 | 39,60 | 39,60 | 38,60 | 38,60 | -3,98% | - |
| 13.12.2024 | 41,00 | 41,00 | 40,20 | 40,20 | -3,37% | - |
| 12.12.2024 | 41,20 | 41,60 | 41,20 | 41,60 | 0,00% | - |
| 11.12.2024 | 40,60 | 42,40 | 40,60 | 41,60 | 5,05% | - |
| 10.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 09.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 06.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 05.12.2024 | 42,40 | 42,40 | 41,80 | 41,80 | -2,34% | - |
| 04.12.2024 | 41,80 | 42,80 | 41,80 | 42,80 | 0,94% | 100,00 |
| 03.12.2024 | 43,20 | 43,20 | 42,40 | 42,40 | -3,64% | - |
| 02.12.2024 | 44,20 | 45,60 | 44,00 | 44,00 | 1,38% | 100,00 |
| 29.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 28.11.2024 | 43,40 | 43,60 | 43,40 | 43,60 | 0,00% | - |
| 27.11.2024 | 44,00 | 44,00 | 43,60 | 43,60 | -0,46% | - |
| 26.11.2024 | 44,20 | 44,20 | 43,60 | 43,80 | -2,67% | - |
| 25.11.2024 | 43,40 | 45,00 | 43,40 | 45,00 | 31,58% | 1.500,00 |
| 22.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 21.11.2024 | 32,60 | 34,00 | 32,60 | 34,00 | 4,29% | - |
| 20.11.2024 | 32,20 | 32,80 | 32,20 | 32,60 | 5,84% | - |
| 19.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 18.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 15.11.2024 | 30,60 | 31,20 | 30,60 | 31,20 | 0,65% | - |
| 14.11.2024 | 31,40 | 31,40 | 31,00 | 31,00 | -2,52% | - |
| 13.11.2024 | 31,80 | 32,00 | 31,80 | 31,80 | -1,24% | - |
| 12.11.2024 | 31,40 | 32,20 | 31,40 | 32,20 | 1,26% | - |
| 11.11.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 2,58% | - |
| 08.11.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 0,65% | - |
| 07.11.2024 | 30,00 | 30,80 | 30,00 | 30,80 | 10,00% | - |
| 06.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 12,00% | - |
| 05.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 04.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 01.11.2024 | 24,80 | 25,00 | 24,40 | 25,00 | -0,79% | - |
| 31.10.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | - |
| 30.10.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 1,63% | - |