43,700€
27,78%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 21.11.2024 | 33,00 | 34,20 | 32,90 | 34,20 | 4,91% | - |
| 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% | - |
| 29.10.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 28.10.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | - |
| 25.10.2024 | 24,40 | 24,80 | 24,40 | 24,60 | 0,00% | - |
| 24.10.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 0,82% | - |
| 23.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 22.10.2024 | 24,40 | 24,80 | 24,40 | 24,40 | -2,40% | 40,00 |
| 21.10.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 18.10.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -3,13% | - |
| 17.10.2024 | 24,60 | 25,60 | 24,60 | 25,60 | 3,23% | - |
| 16.10.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | - |
| 15.10.2024 | 23,90 | 24,60 | 23,90 | 24,60 | -1,60% | - |
| 14.10.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 4,17% | 210,00 |
| 11.10.2024 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | - |
| 10.10.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | - |
| 09.10.2024 | 23,60 | 24,20 | 23,60 | 23,80 | 0,00% | - |
| 08.10.2024 | 23,00 | 23,80 | 23,00 | 23,80 | 2,59% | - |
| 07.10.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 04.10.2024 | 23,00 | 23,60 | 23,00 | 23,40 | 2,63% | - |
| 03.10.2024 | 23,80 | 23,80 | 22,80 | 22,80 | -12,98% | - |
| 02.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 01.10.2024 | 24,60 | 26,40 | 24,60 | 26,40 | 6,45% | - |
| 27.09.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | - |
| 26.09.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -0,81% | 45,00 |
| 25.09.2024 | 25,60 | 25,60 | 24,80 | 24,80 | -3,13% | - |
| 23.09.2024 | 25,20 | 25,60 | 25,00 | 25,60 | 0,00% | - |
| 20.09.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 19.09.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | - |
| 18.09.2024 | 26,20 | 26,60 | 26,20 | 26,20 | 0,00% | - |
| 17.09.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | - |
| 16.09.2024 | 25,40 | 26,20 | 25,40 | 26,20 | 0,77% | - |
| 13.09.2024 | 24,80 | 26,00 | 24,80 | 26,00 | 4,00% | - |
| 12.09.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | - |
| 11.09.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 0,83% | - |
| 10.09.2024 | 23,60 | 24,20 | 23,60 | 24,20 | 2,54% | - |
| 06.09.2024 | 24,40 | 24,40 | 23,40 | 23,60 | 0,85% | - |
| 05.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 04.09.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 03.09.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | - |
| 02.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 30.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.08.2024 | 23,00 | 23,20 | 22,80 | 23,20 | 2,65% | - |
| 27.08.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | - |
| 26.08.2024 | 22,20 | 22,60 | 22,20 | 22,40 | 0,90% | - |
| 23.08.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 22.08.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 21.08.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 20.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 19.08.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | - |
| 16.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 15.08.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 4,76% | - |
| 14.08.2024 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 13.08.2024 | 20,60 | 21,00 | 20,60 | 21,00 | -6,25% | - |
| 12.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 09.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 08.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.08.2024 | 21,40 | 21,60 | 21,20 | 21,20 | -2,75% | - |
| 06.08.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 0,00% | - |
| 05.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -7,63% | - |
| 02.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 01.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 31.07.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 1,65% | - |
| 30.07.2024 | 23,00 | 24,80 | 23,00 | 24,20 | 1,68% | 40,00 |
| 29.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 26.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 25.07.2024 | 22,00 | 23,00 | 22,00 | 23,00 | 2,68% | - |
| 24.07.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 23.07.2024 | 22,20 | 22,60 | 22,20 | 22,40 | 0,90% | - |
| 19.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 18.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 17.07.2024 | 22,60 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 16.07.2024 | 21,20 | 22,60 | 21,20 | 22,60 | 5,61% | - |
| 15.07.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 12.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 11.07.2024 | 20,60 | 21,40 | 20,60 | 21,40 | 2,88% | - |
| 10.07.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 09.07.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 08.07.2024 | 19,90 | 20,60 | 19,90 | 20,60 | 3,52% | - |
| 05.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 04.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 03.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 02.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 01.07.2024 | 19,40 | 19,70 | 19,40 | 19,60 | 0,00% | - |