Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 13,50 | 13,60 | 13,24 | 13,48 | 0,30% | 3.441.534,00 |
| 21.05.2025 | 13,84 | 13,95 | 13,40 | 13,44 | -3,79% | 3.549.118,00 |
| 20.05.2025 | 14,11 | 14,13 | 13,76 | 13,97 | -1,13% | 3.084.785,00 |
| 19.05.2025 | 14,14 | 14,27 | 14,00 | 14,13 | -0,63% | 2.440.601,00 |
| 16.05.2025 | 13,88 | 14,29 | 13,78 | 14,22 | 1,79% | 3.161.575,00 |
| 15.05.2025 | 13,47 | 14,00 | 13,29 | 13,97 | 3,64% | 3.176.393,00 |
| 14.05.2025 | 13,67 | 13,83 | 13,36 | 13,48 | -1,68% | 3.808.983,00 |
| 13.05.2025 | 14,30 | 14,40 | 13,67 | 13,71 | -3,31% | 4.967.472,00 |
| 12.05.2025 | 14,73 | 14,74 | 13,79 | 14,18 | -1,53% | 5.528.630,00 |
| 09.05.2025 | 14,90 | 14,98 | 14,26 | 14,40 | -3,87% | 4.484.541,00 |
| 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 |