Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,90 | 14,98 | 14,26 | 14,40 | -3,87% | 4.469.174,00 |
| 08.05.2025 | 15,34 | 15,52 | 14,88 | 14,98 | -2,28% | 5.560.129,00 |
| 07.05.2025 | 16,47 | 16,47 | 14,75 | 15,33 | -6,12% | 7.404.616,00 |
| 06.05.2025 | 16,20 | 16,53 | 16,02 | 16,33 | 0,18% | 6.050.386,00 |
| 05.05.2025 | 16,51 | 16,75 | 16,17 | 16,30 | -1,09% | 5.675.468,00 |
| 02.05.2025 | 16,82 | 16,85 | 16,39 | 16,48 | -1,32% | 3.250.677,00 |
| 01.05.2025 | 16,67 | 16,97 | 16,47 | 16,70 | -0,54% | 3.566.918,00 |
| 30.04.2025 | 16,69 | 16,88 | 16,24 | 16,79 | 0,42% | 3.686.425,00 |
| 29.04.2025 | 16,01 | 16,85 | 15,90 | 16,72 | 4,30% | 3.406.690,00 |
| 28.04.2025 | 15,89 | 16,06 | 15,58 | 16,03 | 2,17% | 4.428.009,00 |
| 25.04.2025 | 15,84 | 16,12 | 15,41 | 15,69 | -0,95% | 4.094.252,00 |
| 24.04.2025 | 15,73 | 15,95 | 15,56 | 15,84 | 0,13% | 2.605.702,00 |
| 23.04.2025 | 16,12 | 16,31 | 15,70 | 15,82 | -1,86% | 4.023.804,00 |
| 22.04.2025 | 15,72 | 16,18 | 15,09 | 16,12 | 2,41% | 3.726.945,00 |
| 21.04.2025 | 15,22 | 15,85 | 15,22 | 15,74 | 3,83% | 3.883.352,00 |
| 17.04.2025 | 14,47 | 15,30 | 14,37 | 15,16 | 3,55% | 3.190.938,00 |
| 16.04.2025 | 14,66 | 15,39 | 14,55 | 14,64 | 5,32% | 2.998.259,00 |
| 15.04.2025 | 14,07 | 14,22 | 13,64 | 13,90 | -2,39% | 2.396.728,00 |
| 14.04.2025 | 14,27 | 14,56 | 14,05 | 14,24 | 0,56% | 4.143.846,00 |
| 11.04.2025 | 14,26 | 14,28 | 13,52 | 14,16 | -0,35% | 3.362.946,00 |
| 10.04.2025 | 13,79 | 14,44 | 13,64 | 14,21 | 2,53% | 3.126.846,00 |
| 09.04.2025 | 13,26 | 14,29 | 13,26 | 13,86 | 2,82% | 3.329.854,00 |
| 08.04.2025 | 14,00 | 14,00 | 13,21 | 13,48 | -2,60% | 3.149.335,00 |
| 07.04.2025 | 13,18 | 14,35 | 13,11 | 13,84 | 1,02% | 4.673.665,00 |
| 04.04.2025 | 13,43 | 14,22 | 13,40 | 13,70 | -1,37% | 5.951.533,00 |
| 03.04.2025 | 13,60 | 14,23 | 13,48 | 13,89 | 1,24% | 3.826.971,00 |
| 02.04.2025 | 13,79 | 14,29 | 13,67 | 13,72 | -0,94% | 3.107.478,00 |
| 01.04.2025 | 13,98 | 14,16 | 13,63 | 13,85 | -0,93% | 1.968.575,00 |
| 31.03.2025 | 13,44 | 14,03 | 13,26 | 13,98 | 5,51% | 2.129.011,00 |
| 28.03.2025 | 12,91 | 13,29 | 12,73 | 13,25 | 2,16% | 2.321.839,00 |
| 27.03.2025 | 12,97 | 13,19 | 12,75 | 12,97 | 0,54% | 2.223.652,00 |
| 26.03.2025 | 12,26 | 12,97 | 12,13 | 12,90 | 5,65% | 1.813.125,00 |
| 25.03.2025 | 12,85 | 12,89 | 12,20 | 12,21 | -4,76% | 1.515.962,00 |
| 24.03.2025 | 12,76 | 12,97 | 12,69 | 12,82 | 1,10% | 1.356.627,00 |
| 21.03.2025 | 12,40 | 12,83 | 12,22 | 12,68 | 0,40% | 3.251.710,00 |
| 20.03.2025 | 12,39 | 12,66 | 12,22 | 12,63 | 0,64% | 1.517.287,00 |
| 19.03.2025 | 12,74 | 12,89 | 12,46 | 12,55 | -2,18% | 1.395.256,00 |
| 18.03.2025 | 12,84 | 12,89 | 12,53 | 12,83 | -0,93% | 1.443.570,00 |
| 17.03.2025 | 12,03 | 13,06 | 12,03 | 12,95 | 8,01% | 1.897.807,00 |
| 14.03.2025 | 12,24 | 12,52 | 11,90 | 11,99 | -3,54% | 1.719.211,00 |
| 13.03.2025 | 12,33 | 12,50 | 11,81 | 12,43 | 1,39% | 2.832.172,00 |
| 12.03.2025 | 12,84 | 12,86 | 11,76 | 12,26 | -4,81% | 4.073.002,00 |
| 11.03.2025 | 13,50 | 13,55 | 12,83 | 12,88 | -4,31% | 2.838.624,00 |
| 10.03.2025 | 13,00 | 13,55 | 12,61 | 13,46 | 2,75% | 4.768.439,00 |
| 07.03.2025 | 11,53 | 13,23 | 11,46 | 13,10 | 13,62% | 4.491.082,00 |
| 06.03.2025 | 11,42 | 11,69 | 11,19 | 11,53 | 0,52% | 2.395.665,00 |
| 05.03.2025 | 11,32 | 11,54 | 11,09 | 11,47 | 1,33% | 2.997.129,00 |
| 04.03.2025 | 11,45 | 11,58 | 11,01 | 11,32 | -0,09% | 3.815.064,00 |
| 03.03.2025 | 11,85 | 11,99 | 11,22 | 11,33 | -4,55% | 3.012.378,00 |
| 28.02.2025 | 12,33 | 12,51 | 11,70 | 11,87 | 0,34% | 4.217.457,00 |
| 27.02.2025 | 11,16 | 11,84 | 11,02 | 11,83 | 7,64% | 5.922.341,00 |
| 26.02.2025 | 11,05 | 11,71 | 10,26 | 10,99 | -30,18% | 15.277.156,00 |
| 25.02.2025 | 15,85 | 16,22 | 15,68 | 15,74 | -0,38% | 2.919.499,00 |
| 24.02.2025 | 15,72 | 16,08 | 15,13 | 15,80 | 0,77% | 2.735.016,00 |
| 21.02.2025 | 15,97 | 16,23 | 15,51 | 15,68 | -1,38% | 2.570.714,00 |
| 20.02.2025 | 15,97 | 16,36 | 15,80 | 15,90 | -0,62% | 1.664.650,00 |
| 19.02.2025 | 16,02 | 16,33 | 15,91 | 16,00 | -0,25% | 1.956.495,00 |
| 18.02.2025 | 16,68 | 16,90 | 15,80 | 16,04 | -3,84% | 2.172.460,00 |
| 14.02.2025 | 17,37 | 17,48 | 16,66 | 16,68 | -3,42% | 1.493.791,00 |
| 13.02.2025 | 16,91 | 17,54 | 16,81 | 17,27 | 2,49% | 1.603.220,00 |
| 12.02.2025 | 16,71 | 17,12 | 16,56 | 16,85 | -0,30% | 1.698.463,00 |
| 11.02.2025 | 17,21 | 17,69 | 16,65 | 16,90 | -2,71% | 2.142.053,00 |
| 10.02.2025 | 16,90 | 17,40 | 16,39 | 17,37 | 3,45% | 3.278.783,00 |
| 07.02.2025 | 17,34 | 17,37 | 16,43 | 16,79 | -3,00% | 1.788.923,00 |
| 06.02.2025 | 17,15 | 17,65 | 17,15 | 17,31 | 0,64% | 1.818.657,00 |
| 05.02.2025 | 17,10 | 17,31 | 16,82 | 17,20 | 0,70% | 1.916.450,00 |
| 04.02.2025 | 16,68 | 17,23 | 16,52 | 17,08 | 3,39% | 1.613.852,00 |
| 03.02.2025 | 15,70 | 16,73 | 15,70 | 16,52 | 2,04% | 2.189.297,00 |
| 31.01.2025 | 16,20 | 16,63 | 15,96 | 16,19 | 0,31% | 2.640.785,00 |
| 30.01.2025 | 16,79 | 16,94 | 15,99 | 16,14 | -3,76% | 3.064.493,00 |
| 29.01.2025 | 16,98 | 16,98 | 16,22 | 16,77 | -1,24% | 2.421.425,00 |
| 28.01.2025 | 16,83 | 17,20 | 16,78 | 16,98 | 0,47% | 1.207.936,00 |
| 27.01.2025 | 16,50 | 17,13 | 16,45 | 16,90 | 3,55% | 2.125.443,00 |
| 24.01.2025 | 15,25 | 16,35 | 14,98 | 16,32 | 8,01% | 2.548.278,00 |
| 23.01.2025 | 15,08 | 15,21 | 14,77 | 15,11 | -0,66% | 2.163.623,00 |
| 22.01.2025 | 15,73 | 16,04 | 15,07 | 15,21 | -4,64% | 1.909.917,00 |
| 21.01.2025 | 16,00 | 16,25 | 15,86 | 15,95 | 0,00% | 1.223.408,00 |
| 17.01.2025 | 16,19 | 16,41 | 15,64 | 15,95 | -0,25% | 1.224.135,00 |
| 16.01.2025 | 15,92 | 16,18 | 15,52 | 15,99 | 0,31% | 1.751.265,00 |
| 15.01.2025 | 16,50 | 16,72 | 15,91 | 15,94 | -2,45% | 1.950.673,00 |
| 14.01.2025 | 16,72 | 16,73 | 15,82 | 16,34 | -2,33% | 1.811.867,00 |
| 13.01.2025 | 16,40 | 17,24 | 16,14 | 16,73 | 1,39% | 1.692.832,00 |
| 10.01.2025 | 16,13 | 16,84 | 16,00 | 16,50 | 1,10% | 1.607.551,00 |
| 08.01.2025 | 16,29 | 16,41 | 15,85 | 16,32 | 0,31% | 1.306.343,00 |
| 07.01.2025 | 16,35 | 16,57 | 15,69 | 16,27 | -0,25% | 1.655.391,00 |
| 06.01.2025 | 15,92 | 16,44 | 15,61 | 16,31 | 4,08% | 2.315.241,00 |
| 03.01.2025 | 16,36 | 16,55 | 15,50 | 15,67 | -3,87% | 1.269.078,00 |
| 02.01.2025 | 15,85 | 16,33 | 15,70 | 16,30 | 4,42% | 1.466.550,00 |
| 31.12.2024 | 15,15 | 15,88 | 15,14 | 15,61 | 3,72% | 1.895.577,00 |
| 30.12.2024 | 15,44 | 15,52 | 15,04 | 15,05 | -2,71% | 1.524.623,00 |
| 27.12.2024 | 15,85 | 15,88 | 15,13 | 15,47 | -3,19% | 1.396.470,00 |
| 26.12.2024 | 15,61 | 16,01 | 15,41 | 15,98 | 1,40% | 939.418,00 |
| 24.12.2024 | 15,72 | 16,00 | 15,43 | 15,76 | 0,32% | 458.130,00 |
| 23.12.2024 | 16,71 | 16,75 | 15,67 | 15,71 | -6,10% | 1.466.349,00 |
| 20.12.2024 | 16,39 | 17,29 | 16,39 | 16,73 | 0,78% | 2.557.723,00 |
| 19.12.2024 | 16,62 | 17,00 | 16,27 | 16,60 | 0,36% | 1.502.796,00 |
| 18.12.2024 | 17,00 | 17,28 | 16,45 | 16,54 | -3,05% | 1.487.602,00 |
| 17.12.2024 | 17,37 | 17,50 | 16,99 | 17,06 | -1,95% | 1.732.002,00 |
| 16.12.2024 | 18,82 | 18,90 | 17,38 | 17,40 | -8,95% | 1.906.211,00 |
| 13.12.2024 | 19,06 | 19,68 | 18,69 | 19,11 | -0,31% | 1.214.423,00 |