Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 9,53 | 9,62 | 9,06 | 9,14 | -3,99% | 2.213.607,00 |
| 06.01.2026 | 9,85 | 9,91 | 9,27 | 9,52 | -3,35% | 5.042.770,00 |
| 05.01.2026 | 10,14 | 10,26 | 9,74 | 9,85 | -3,15% | 3.466.918,00 |
| 02.01.2026 | 10,10 | 10,29 | 9,94 | 10,17 | 0,69% | 2.785.033,00 |
| 31.12.2025 | 10,16 | 10,31 | 10,04 | 10,10 | -0,59% | 1.891.270,00 |
| 30.12.2025 | 10,17 | 10,53 | 10,13 | 10,16 | -0,39% | 4.074.390,00 |
| 29.12.2025 | 10,28 | 10,39 | 10,05 | 10,20 | -0,68% | 2.638.256,00 |
| 26.12.2025 | 10,20 | 10,31 | 10,10 | 10,27 | 0,10% | 1.344.418,00 |
| 24.12.2025 | 10,12 | 10,29 | 10,07 | 10,26 | 0,59% | 1.193.470,00 |
| 23.12.2025 | 10,05 | 10,24 | 10,05 | 10,20 | 1,49% | 2.187.579,00 |
| 22.12.2025 | 10,00 | 10,30 | 9,96 | 10,05 | 0,50% | 2.192.247,00 |
| 19.12.2025 | 9,82 | 10,06 | 9,74 | 10,00 | 1,21% | 5.724.656,00 |
| 18.12.2025 | 10,23 | 10,34 | 9,88 | 9,88 | -3,80% | 3.854.850,00 |
| 17.12.2025 | 10,17 | 10,62 | 10,14 | 10,27 | 0,74% | 4.051.852,00 |
| 16.12.2025 | 10,60 | 10,79 | 10,19 | 10,20 | -3,46% | 2.992.826,00 |
| 15.12.2025 | 10,88 | 11,00 | 10,56 | 10,56 | -2,49% | 2.471.106,00 |
| 12.12.2025 | 11,18 | 11,33 | 10,77 | 10,83 | -2,87% | 2.244.956,00 |
| 11.12.2025 | 11,09 | 11,48 | 11,03 | 11,15 | 0,72% | 1.874.378,00 |
| 10.12.2025 | 11,27 | 11,39 | 10,92 | 11,07 | -2,81% | 1.945.558,00 |
| 09.12.2025 | 11,13 | 11,42 | 11,05 | 11,39 | 2,15% | 1.789.734,00 |
| 08.12.2025 | 11,47 | 11,50 | 11,07 | 11,15 | -1,68% | 2.235.451,00 |
| 05.12.2025 | 11,32 | 11,56 | 11,25 | 11,34 | -0,35% | 1.587.700,00 |
| 04.12.2025 | 11,20 | 11,44 | 11,03 | 11,38 | 0,62% | 3.247.371,00 |
| 03.12.2025 | 10,91 | 11,36 | 10,82 | 11,31 | 0,53% | 2.819.903,00 |
| 02.12.2025 | 11,26 | 11,36 | 11,03 | 11,25 | 0,18% | 2.312.613,00 |
| 01.12.2025 | 11,06 | 11,44 | 10,95 | 11,23 | 0,90% | 2.606.671,00 |
| 28.11.2025 | 10,97 | 11,14 | 10,85 | 11,13 | 1,46% | 955.375,00 |
| 26.11.2025 | 10,83 | 11,02 | 10,83 | 10,97 | 0,83% | 2.062.466,00 |
| 25.11.2025 | 10,34 | 11,13 | 10,34 | 10,88 | 5,63% | 3.158.652,00 |
| 24.11.2025 | 10,50 | 10,50 | 10,21 | 10,30 | -2,55% | 2.618.395,00 |
| 21.11.2025 | 10,29 | 10,84 | 10,26 | 10,57 | 3,12% | 2.800.754,00 |
| 20.11.2025 | 10,53 | 10,66 | 10,23 | 10,25 | -1,44% | 2.238.153,00 |
| 19.11.2025 | 10,91 | 10,98 | 10,39 | 10,40 | -4,94% | 2.345.179,00 |
| 18.11.2025 | 11,02 | 11,13 | 10,83 | 10,94 | -1,71% | 2.843.674,00 |
| 17.11.2025 | 11,24 | 11,58 | 11,08 | 11,13 | -1,07% | 3.782.619,00 |
| 14.11.2025 | 11,19 | 11,53 | 11,14 | 11,25 | 0,54% | 2.059.880,00 |
| 13.11.2025 | 11,38 | 11,57 | 11,14 | 11,19 | -1,84% | 1.996.639,00 |
| 12.11.2025 | 11,37 | 11,62 | 11,34 | 11,40 | -0,78% | 2.083.946,00 |
| 11.11.2025 | 11,65 | 11,77 | 11,47 | 11,49 | -0,86% | 1.950.217,00 |
| 10.11.2025 | 12,10 | 12,18 | 11,59 | 11,59 | -4,61% | 2.681.096,00 |
| 07.11.2025 | 12,26 | 12,66 | 12,08 | 12,15 | 0,04% | 3.624.645,00 |
| 06.11.2025 | 13,07 | 13,07 | 12,11 | 12,15 | -6,79% | 4.207.912,00 |
| 05.11.2025 | 12,56 | 13,63 | 11,55 | 13,03 | -8,05% | 7.930.572,00 |
| 04.11.2025 | 14,31 | 14,49 | 13,87 | 14,17 | -0,49% | 5.932.613,00 |
| 03.11.2025 | 13,51 | 14,25 | 13,50 | 14,24 | 4,63% | 3.732.448,00 |
| 31.10.2025 | 13,42 | 13,64 | 13,18 | 13,61 | -0,37% | 3.466.478,00 |
| 30.10.2025 | 14,21 | 14,37 | 13,64 | 13,66 | -4,74% | 3.020.524,00 |
| 29.10.2025 | 14,57 | 14,61 | 14,06 | 14,34 | -1,92% | 2.121.139,00 |
| 28.10.2025 | 14,25 | 14,81 | 14,19 | 14,62 | 1,88% | 2.688.865,00 |
| 27.10.2025 | 15,06 | 15,15 | 14,33 | 14,35 | -5,22% | 2.852.939,00 |
| 24.10.2025 | 15,47 | 15,56 | 15,12 | 15,14 | -2,26% | 2.101.100,00 |
| 23.10.2025 | 15,27 | 15,66 | 15,04 | 15,49 | 0,78% | 2.397.049,00 |
| 22.10.2025 | 15,33 | 15,76 | 15,24 | 15,37 | 0,46% | 2.112.450,00 |
| 21.10.2025 | 15,65 | 15,71 | 15,25 | 15,30 | -2,98% | 2.487.384,00 |
| 20.10.2025 | 15,38 | 15,92 | 15,31 | 15,77 | 2,67% | 2.971.116,00 |
| 17.10.2025 | 15,12 | 15,44 | 15,02 | 15,36 | 2,33% | 1.804.806,00 |
| 16.10.2025 | 15,32 | 15,51 | 14,93 | 15,01 | -2,72% | 2.205.476,00 |
| 15.10.2025 | 15,38 | 15,72 | 15,32 | 15,43 | -0,19% | 2.641.689,00 |
| 14.10.2025 | 15,40 | 15,93 | 15,14 | 15,46 | 2,32% | 2.278.534,00 |
| 13.10.2025 | 15,29 | 15,67 | 15,07 | 15,11 | -1,82% | 2.127.016,00 |
| 10.10.2025 | 15,49 | 15,80 | 15,30 | 15,39 | -0,45% | 2.469.849,00 |
| 09.10.2025 | 16,06 | 16,37 | 15,35 | 15,46 | -3,37% | 2.788.889,00 |
| 08.10.2025 | 16,19 | 16,34 | 15,98 | 16,00 | -0,56% | 1.653.976,00 |
| 07.10.2025 | 16,12 | 16,30 | 15,77 | 16,09 | -0,19% | 2.703.283,00 |
| 06.10.2025 | 16,99 | 16,99 | 16,00 | 16,12 | -0,37% | 3.129.645,00 |
| 02.10.2025 | 16,18 | 16,36 | 15,81 | 16,18 | -0,12% | 1.978.157,00 |
| 01.10.2025 | 16,50 | 16,84 | 15,72 | 16,20 | 0,93% | 4.266.767,00 |
| 30.09.2025 | 16,09 | 16,32 | 15,96 | 16,05 | 0,06% | 2.460.442,00 |
| 29.09.2025 | 15,86 | 16,11 | 15,51 | 16,04 | 1,26% | 3.721.701,00 |
| 26.09.2025 | 15,31 | 16,06 | 15,07 | 15,84 | 2,79% | 3.435.562,00 |
| 25.09.2025 | 15,46 | 15,97 | 15,39 | 15,41 | -0,90% | 5.334.106,00 |
| 24.09.2025 | 15,24 | 15,98 | 15,24 | 15,55 | 1,77% | 2.931.476,00 |
| 23.09.2025 | 15,66 | 15,66 | 15,26 | 15,28 | -2,05% | 1.962.876,00 |
| 22.09.2025 | 16,34 | 16,37 | 15,45 | 15,60 | -5,74% | 3.718.817,00 |
| 19.09.2025 | 16,94 | 16,99 | 16,38 | 16,55 | -2,47% | 5.849.944,00 |
| 18.09.2025 | 16,65 | 17,28 | 16,62 | 16,97 | 0,83% | 1.872.323,00 |
| 17.09.2025 | 16,83 | 17,28 | 16,64 | 16,83 | 0,42% | 2.543.114,00 |
| 16.09.2025 | 16,77 | 16,94 | 16,52 | 16,76 | 0,30% | 2.927.254,00 |
| 15.09.2025 | 17,74 | 17,78 | 16,66 | 16,71 | -5,97% | 2.385.099,00 |
| 12.09.2025 | 17,76 | 17,93 | 17,43 | 17,77 | -0,22% | 1.721.581,00 |
| 11.09.2025 | 17,57 | 17,95 | 17,49 | 17,81 | 1,42% | 2.232.400,00 |
| 10.09.2025 | 17,45 | 17,57 | 17,23 | 17,56 | 0,03% | 2.509.135,00 |
| 09.09.2025 | 17,71 | 17,78 | 17,32 | 17,56 | -1,87% | 3.592.458,00 |
| 08.09.2025 | 18,13 | 18,22 | 17,75 | 17,89 | -2,35% | 1.761.242,00 |
| 05.09.2025 | 17,98 | 18,35 | 17,93 | 18,32 | 1,10% | 1.604.153,00 |
| 04.09.2025 | 18,26 | 18,44 | 17,78 | 18,12 | -0,33% | 2.098.741,00 |
| 03.09.2025 | 18,58 | 18,62 | 17,97 | 18,18 | -2,57% | 1.975.786,00 |
| 02.09.2025 | 18,08 | 18,79 | 18,03 | 18,66 | 3,04% | 2.538.457,00 |
| 29.08.2025 | 18,22 | 18,48 | 18,09 | 18,11 | 0,17% | 2.473.324,00 |
| 28.08.2025 | 18,41 | 18,47 | 17,52 | 18,08 | -2,27% | 3.514.474,00 |
| 27.08.2025 | 18,60 | 18,85 | 18,21 | 18,50 | -0,70% | 2.884.231,00 |
| 26.08.2025 | 18,51 | 19,23 | 18,26 | 18,63 | 0,22% | 2.659.895,00 |
| 25.08.2025 | 18,66 | 18,71 | 18,34 | 18,59 | -0,21% | 1.588.794,00 |
| 22.08.2025 | 18,26 | 18,75 | 18,23 | 18,63 | 3,16% | 2.519.433,00 |
| 21.08.2025 | 18,14 | 18,14 | 17,77 | 18,06 | -2,01% | 2.010.025,00 |
| 20.08.2025 | 18,20 | 18,70 | 18,14 | 18,43 | 1,26% | 2.387.007,00 |
| 19.08.2025 | 18,19 | 18,45 | 17,94 | 18,20 | 1,56% | 2.301.883,00 |
| 18.08.2025 | 18,32 | 18,34 | 17,58 | 17,92 | -2,24% | 3.278.774,00 |
| 15.08.2025 | 18,05 | 18,35 | 17,86 | 18,33 | 1,89% | 2.086.898,00 |
| 14.08.2025 | 18,45 | 18,54 | 17,91 | 17,99 | -2,18% | 1.919.932,00 |