25,200€
5,88%
Echtzeit-Aktienkurs Natural Grocers BY Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers BY Vitamin Cottage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 11.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 10.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 09.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 06.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 05.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 04.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 03.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 02.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 30.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 29.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 28.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 27.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 26.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 23.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 22.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 21.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 20.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 19.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 16.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 15.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 13.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -6,42% | - |
| 12.08.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -3,54% | - |
| 09.08.2024 | 21,40 | 22,60 | 21,40 | 22,60 | 2,73% | - |
| 08.08.2024 | 20,80 | 22,00 | 20,80 | 22,00 | 1,85% | 40,00 |
| 07.08.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 3,85% | - |
| 06.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 05.08.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -10,34% | - |
| 02.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 01.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 31.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 30.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 29.07.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 6,25% | - |
| 26.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 25.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 24.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 22.07.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 19.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 18.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 17.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 16.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 15.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 12.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 11.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 10.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 09.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 08.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 05.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 03.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 02.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 01.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 28.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 27.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 26.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 3,66% | - |
| 25.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 24.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 21.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 20.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 19.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 18.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 17.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 14.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 13.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 12.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 11.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 10.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 07.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 06.06.2024 | 19,20 | 19,70 | 19,20 | 19,70 | 1,55% | 4,00 |
| 05.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 04.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 03.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 31.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 30.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 29.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | - |
| 27.05.2024 | 18,90 | 19,80 | 18,90 | 19,80 | 5,32% | 165,00 |
| 24.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 23.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 22.05.2024 | 18,80 | 19,40 | 18,80 | 19,40 | 3,19% | 110,00 |
| 21.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | - |
| 20.05.2024 | 19,20 | 19,60 | 19,20 | 19,60 | 3,16% | 180,00 |
| 17.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 16.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 15.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 14.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 13.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 5,36% | - |
| 10.05.2024 | 16,20 | 16,80 | 16,20 | 16,80 | 3,07% | 120,00 |
| 09.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 08.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 07.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 06.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 03.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 02.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 30.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 29.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 26.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 25.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |