Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 18,92 | 19,32 | 18,75 | 19,17 | 1,64% | 979.605,00 |
| 11.12.2024 | 19,60 | 19,89 | 18,81 | 18,86 | -3,73% | 1.127.723,00 |
| 10.12.2024 | 19,35 | 19,97 | 19,00 | 19,59 | 1,24% | 934.097,00 |
| 09.12.2024 | 19,25 | 19,93 | 19,22 | 19,35 | 1,20% | 1.212.861,00 |
| 06.12.2024 | 19,14 | 19,24 | 18,58 | 19,12 | 1,86% | 1.576.889,00 |
| 05.12.2024 | 19,78 | 19,89 | 18,76 | 18,77 | -4,67% | 1.260.220,00 |
| 04.12.2024 | 19,67 | 20,08 | 19,61 | 19,69 | -0,56% | 1.078.118,00 |
| 03.12.2024 | 19,84 | 20,15 | 19,78 | 19,80 | -0,90% | 1.594.838,00 |
| 02.12.2024 | 20,85 | 20,88 | 19,74 | 19,98 | -4,86% | 2.113.081,00 |
| 29.11.2024 | 21,56 | 21,56 | 20,57 | 21,00 | -1,18% | 1.258.772,00 |
| 27.11.2024 | 21,42 | 21,67 | 20,95 | 21,25 | 0,43% | 1.824.542,00 |
| 26.11.2024 | 20,82 | 21,27 | 20,59 | 21,16 | 1,34% | 1.911.012,00 |
| 25.11.2024 | 20,00 | 21,44 | 19,96 | 20,88 | 6,86% | 3.296.839,00 |
| 22.11.2024 | 18,64 | 19,69 | 18,53 | 19,54 | 4,77% | 2.632.680,00 |
| 21.11.2024 | 18,46 | 18,86 | 17,92 | 18,65 | 1,14% | 2.080.977,00 |
| 20.11.2024 | 18,29 | 18,53 | 18,09 | 18,44 | -1,02% | 1.611.538,00 |
| 19.11.2024 | 18,65 | 18,79 | 17,73 | 18,63 | 4,31% | 2.456.987,00 |
| 18.11.2024 | 17,82 | 18,21 | 17,52 | 17,86 | 0,22% | 1.759.957,00 |
| 15.11.2024 | 18,30 | 18,38 | 17,72 | 17,82 | -1,60% | 2.061.088,00 |
| 14.11.2024 | 18,97 | 19,26 | 17,76 | 18,11 | -5,23% | 2.299.391,00 |