Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 15,32 | 15,51 | 14,93 | 15,01 | -2,72% | 2.204.426,00 |
| 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 |
| 13.08.2025 | 18,21 | 18,79 | 17,87 | 18,39 | -0,59% | 3.218.763,00 |
| 12.08.2025 | 18,32 | 18,52 | 17,89 | 18,50 | 1,54% | 2.605.051,00 |
| 11.08.2025 | 18,41 | 18,47 | 17,55 | 18,22 | -1,73% | 4.615.211,00 |
| 08.08.2025 | 18,40 | 19,41 | 18,32 | 18,54 | 0,60% | 5.619.128,00 |
| 07.08.2025 | 18,45 | 18,90 | 17,79 | 18,43 | -0,81% | 6.310.324,00 |
| 06.08.2025 | 15,95 | 18,90 | 15,65 | 18,58 | 42,70% | 22.567.700,00 |
| 05.08.2025 | 13,38 | 13,53 | 12,97 | 13,02 | -2,98% | 3.880.554,00 |
| 04.08.2025 | 13,39 | 13,87 | 13,28 | 13,42 | -0,59% | 4.067.932,00 |
| 01.08.2025 | 13,44 | 13,80 | 13,22 | 13,50 | 2,51% | 3.597.053,00 |
| 31.07.2025 | 13,15 | 13,58 | 13,03 | 13,17 | -0,90% | 2.774.551,00 |
| 30.07.2025 | 13,54 | 13,65 | 13,20 | 13,29 | -1,19% | 3.341.593,00 |
| 29.07.2025 | 13,64 | 13,72 | 13,40 | 13,45 | -1,32% | 2.500.471,00 |
| 28.07.2025 | 13,81 | 13,84 | 13,44 | 13,63 | -1,80% | 2.218.519,00 |
| 25.07.2025 | 14,06 | 14,10 | 13,83 | 13,88 | -0,79% | 1.263.259,00 |
| 24.07.2025 | 14,29 | 14,48 | 13,93 | 13,99 | -2,91% | 1.591.824,00 |
| 23.07.2025 | 14,05 | 14,52 | 13,99 | 14,41 | 2,27% | 2.247.757,00 |
| 22.07.2025 | 13,86 | 14,36 | 13,86 | 14,09 | 2,40% | 3.257.464,00 |
| 21.07.2025 | 13,90 | 14,09 | 13,73 | 13,76 | -0,07% | 1.845.656,00 |
| 18.07.2025 | 13,82 | 14,15 | 13,66 | 13,77 | 0,40% | 2.249.556,00 |
| 17.07.2025 | 13,51 | 13,76 | 13,44 | 13,72 | 1,97% | 1.737.887,00 |
| 16.07.2025 | 13,62 | 13,72 | 13,32 | 13,45 | 0,56% | 1.703.177,00 |
| 15.07.2025 | 13,66 | 13,66 | 13,19 | 13,38 | -2,16% | 2.218.604,00 |
| 14.07.2025 | 13,27 | 13,72 | 13,24 | 13,67 | 3,01% | 2.392.829,00 |
| 11.07.2025 | 12,86 | 13,29 | 12,82 | 13,27 | 3,03% | 2.174.294,00 |
| 10.07.2025 | 13,00 | 13,28 | 12,86 | 12,88 | -1,57% | 3.021.044,00 |
| 09.07.2025 | 12,87 | 13,11 | 12,76 | 13,09 | 1,43% | 2.768.647,00 |
| 08.07.2025 | 13,17 | 13,32 | 12,70 | 12,90 | -2,64% | 2.811.983,00 |
| 07.07.2025 | 13,37 | 13,48 | 13,14 | 13,25 | -1,05% | 3.128.369,00 |
| 03.07.2025 | 13,14 | 13,52 | 12,97 | 13,39 | 2,41% | 2.487.939,00 |
| 02.07.2025 | 12,86 | 13,21 | 12,66 | 13,08 | 1,12% | 3.004.231,00 |
| 01.07.2025 | 12,42 | 13,34 | 12,42 | 12,93 | 4,11% | 3.665.937,00 |
| 30.06.2025 | 12,64 | 12,85 | 12,34 | 12,42 | -1,66% | 4.823.905,00 |
| 27.06.2025 | 12,71 | 12,74 | 12,40 | 12,63 | -0,32% | 17.181.520,00 |
| 26.06.2025 | 12,95 | 12,97 | 12,59 | 12,67 | -2,31% | 2.746.260,00 |
| 25.06.2025 | 13,64 | 13,77 | 12,95 | 12,97 | -5,47% | 2.807.431,00 |
| 24.06.2025 | 13,78 | 13,86 | 13,49 | 13,72 | -1,01% | 2.905.746,00 |
| 23.06.2025 | 13,50 | 13,95 | 13,35 | 13,86 | 3,13% | 4.120.321,00 |
| 20.06.2025 | 13,18 | 13,78 | 13,14 | 13,44 | 2,99% | 4.133.924,00 |
| 18.06.2025 | 12,93 | 13,29 | 12,84 | 13,05 | 1,08% | 3.393.282,00 |
| 17.06.2025 | 12,83 | 13,34 | 12,67 | 12,91 | -0,31% | 3.445.661,00 |
| 16.06.2025 | 13,67 | 13,85 | 12,92 | 12,95 | -4,99% | 3.423.619,00 |
| 13.06.2025 | 13,14 | 13,91 | 13,10 | 13,63 | 3,34% | 3.220.576,00 |
| 12.06.2025 | 13,34 | 13,41 | 12,93 | 13,19 | -0,83% | 3.815.417,00 |
| 11.06.2025 | 13,69 | 13,76 | 13,22 | 13,30 | -2,42% | 2.201.459,00 |
| 10.06.2025 | 13,59 | 13,67 | 13,36 | 13,63 | 1,04% | 4.534.606,00 |
| 09.06.2025 | 13,69 | 13,76 | 13,19 | 13,49 | -1,46% | 3.024.669,00 |
| 06.06.2025 | 13,89 | 13,89 | 13,47 | 13,69 | -0,65% | 2.282.222,00 |
| 05.06.2025 | 13,62 | 14,08 | 13,53 | 13,78 | 1,17% | 3.155.962,00 |
| 04.06.2025 | 14,00 | 14,06 | 13,54 | 13,62 | -2,92% | 3.196.516,00 |
| 03.06.2025 | 13,54 | 14,13 | 13,43 | 14,03 | 3,01% | 3.484.521,00 |
| 02.06.2025 | 13,54 | 13,91 | 13,42 | 13,62 | 0,29% | 3.797.952,00 |
| 30.05.2025 | 13,74 | 13,84 | 13,49 | 13,58 | -1,16% | 3.286.267,00 |
| 29.05.2025 | 13,85 | 13,86 | 13,21 | 13,74 | -0,07% | 3.833.742,00 |
| 28.05.2025 | 14,02 | 14,11 | 13,72 | 13,75 | -1,86% | 3.327.180,00 |
| 27.05.2025 | 13,42 | 14,02 | 13,33 | 14,01 | 5,42% | 4.042.797,00 |
| 23.05.2025 | 13,46 | 13,53 | 13,23 | 13,29 | -1,41% | 2.080.596,00 |