Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 7,21 | 7,30 | 7,08 | 7,23 | 0,70% | 3.116.022,00 |
| 14.04.2026 | 7,00 | 7,29 | 6,83 | 7,18 | 1,99% | 3.793.804,00 |
| 13.04.2026 | 6,77 | 7,07 | 6,73 | 7,04 | 2,92% | 2.516.825,00 |
| 10.04.2026 | 6,81 | 7,00 | 6,67 | 6,84 | -2,56% | 2.909.129,00 |
| 09.04.2026 | 7,00 | 7,11 | 6,87 | 7,02 | -1,13% | 2.868.412,00 |
| 08.04.2026 | 6,91 | 7,21 | 6,87 | 7,10 | 1,57% | 4.758.985,00 |
| 07.04.2026 | 7,05 | 7,07 | 6,84 | 6,99 | -1,55% | 2.443.353,00 |
| 06.04.2026 | 7,14 | 7,27 | 6,99 | 7,10 | -1,66% | 2.619.855,00 |
| 02.04.2026 | 6,85 | 7,24 | 6,70 | 7,22 | 4,79% | 3.604.216,00 |
| 01.04.2026 | 7,00 | 7,11 | 6,86 | 6,89 | -2,27% | 2.833.206,00 |
| 31.03.2026 | 7,18 | 7,23 | 6,86 | 7,05 | 3,98% | 2.936.880,00 |
| 30.03.2026 | 7,01 | 7,05 | 6,70 | 6,78 | -4,10% | 4.338.142,00 |
| 27.03.2026 | 7,03 | 7,25 | 6,98 | 7,07 | -0,98% | 4.598.081,00 |
| 26.03.2026 | 6,70 | 7,29 | 6,67 | 7,14 | 9,17% | 5.513.277,00 |
| 25.03.2026 | 6,60 | 6,65 | 6,23 | 6,54 | 0,15% | 4.537.830,00 |
| 24.03.2026 | 6,38 | 6,81 | 6,35 | 6,53 | 1,24% | 5.312.775,00 |
| 23.03.2026 | 6,16 | 6,46 | 6,00 | 6,45 | 11,40% | 6.433.219,00 |
| 20.03.2026 | 5,83 | 5,93 | 5,77 | 5,79 | -0,69% | 6.603.572,00 |
| 19.03.2026 | 5,76 | 5,95 | 5,72 | 5,83 | -1,85% | 5.054.607,00 |
| 18.03.2026 | 6,01 | 6,15 | 5,79 | 5,94 | 1,54% | 5.490.610,00 |
| 17.03.2026 | 6,01 | 6,17 | 5,85 | 5,85 | -3,31% | 4.209.729,00 |
| 16.03.2026 | 6,30 | 6,31 | 5,98 | 6,05 | -5,47% | 5.478.023,00 |
| 13.03.2026 | 6,20 | 6,45 | 6,12 | 6,40 | 5,26% | 3.538.783,00 |
| 12.03.2026 | 6,51 | 6,55 | 6,06 | 6,08 | -1,94% | 3.930.367,00 |
| 11.03.2026 | 6,30 | 6,32 | 5,94 | 6,20 | -1,90% | 4.616.090,00 |
| 10.03.2026 | 6,30 | 6,51 | 6,02 | 6,32 | 3,95% | 5.233.651,00 |
| 09.03.2026 | 6,57 | 6,57 | 5,66 | 6,08 | -7,74% | 10.401.311,00 |
| 06.03.2026 | 6,40 | 6,65 | 6,30 | 6,59 | 3,94% | 11.186.845,00 |
| 05.03.2026 | 6,60 | 7,37 | 6,20 | 6,34 | -27,87% | 18.045.394,00 |
| 04.03.2026 | 8,99 | 9,07 | 8,73 | 8,79 | -0,90% | 5.338.461,00 |
| 03.03.2026 | 9,10 | 9,26 | 8,76 | 8,87 | -4,11% | 3.489.084,00 |
| 02.03.2026 | 9,85 | 9,85 | 9,25 | 9,25 | -6,38% | 1.778.120,00 |
| 27.02.2026 | 9,80 | 9,93 | 9,72 | 9,88 | 0,71% | 2.126.545,00 |
| 26.02.2026 | 10,01 | 10,23 | 9,78 | 9,81 | -1,80% | 2.495.371,00 |
| 25.02.2026 | 9,62 | 10,04 | 9,56 | 9,99 | -0,99% | 2.330.426,00 |
| 24.02.2026 | 10,06 | 10,37 | 9,91 | 10,09 | 1,10% | 2.659.802,00 |
| 23.02.2026 | 10,30 | 10,34 | 9,87 | 9,98 | -3,67% | 2.004.312,00 |
| 20.02.2026 | 10,23 | 10,55 | 10,13 | 10,36 | 1,57% | 2.713.040,00 |
| 19.02.2026 | 10,21 | 10,61 | 10,17 | 10,20 | -1,16% | 2.564.535,00 |
| 18.02.2026 | 9,95 | 10,36 | 9,93 | 10,32 | 2,79% | 2.828.957,00 |
| 17.02.2026 | 10,30 | 10,43 | 9,85 | 10,04 | -2,33% | 2.176.220,00 |
| 13.02.2026 | 10,12 | 10,30 | 9,89 | 10,28 | 1,98% | 1.856.729,00 |
| 12.02.2026 | 9,73 | 10,10 | 9,61 | 10,08 | 2,96% | 1.668.370,00 |
| 11.02.2026 | 9,90 | 9,96 | 9,75 | 9,79 | -1,51% | 1.530.055,00 |
| 10.02.2026 | 10,07 | 10,23 | 9,87 | 9,94 | -2,83% | 1.719.222,00 |
| 09.02.2026 | 10,20 | 10,45 | 10,07 | 10,23 | 1,59% | 1.839.130,00 |
| 06.02.2026 | 9,61 | 10,09 | 9,55 | 10,07 | 3,49% | 1.640.055,00 |
| 05.02.2026 | 9,88 | 9,96 | 9,49 | 9,73 | -0,61% | 2.029.463,00 |
| 04.02.2026 | 9,46 | 9,96 | 9,46 | 9,79 | 4,04% | 2.274.843,00 |
| 03.02.2026 | 9,18 | 9,67 | 9,06 | 9,41 | 1,29% | 2.209.720,00 |
| 02.02.2026 | 9,46 | 9,51 | 9,13 | 9,29 | -2,52% | 2.099.093,00 |
| 30.01.2026 | 9,38 | 9,63 | 9,25 | 9,53 | 0,95% | 2.384.631,00 |
| 29.01.2026 | 9,38 | 9,54 | 9,34 | 9,44 | -0,11% | 1.614.974,00 |
| 28.01.2026 | 10,05 | 10,09 | 9,37 | 9,45 | -5,50% | 2.017.431,00 |
| 27.01.2026 | 9,70 | 10,03 | 9,49 | 10,00 | 2,46% | 1.958.762,00 |
| 26.01.2026 | 9,94 | 9,98 | 9,69 | 9,76 | -0,41% | 3.680.456,00 |
| 23.01.2026 | 9,82 | 10,09 | 9,56 | 9,80 | -0,61% | 2.627.296,00 |
| 22.01.2026 | 9,63 | 10,01 | 9,61 | 9,86 | 3,03% | 2.943.025,00 |
| 21.01.2026 | 9,52 | 9,89 | 9,41 | 9,57 | 0,21% | 2.154.468,00 |
| 20.01.2026 | 9,49 | 9,59 | 9,30 | 9,55 | -0,42% | 2.202.942,00 |
| 16.01.2026 | 9,63 | 9,71 | 9,50 | 9,59 | -1,64% | 1.803.525,00 |
| 15.01.2026 | 9,42 | 9,80 | 9,31 | 9,75 | 2,42% | 2.079.503,00 |
| 14.01.2026 | 9,34 | 9,66 | 9,30 | 9,52 | 0,32% | 2.000.195,00 |
| 13.01.2026 | 9,65 | 9,75 | 9,46 | 9,49 | -1,56% | 1.937.084,00 |
| 12.01.2026 | 9,57 | 9,93 | 9,36 | 9,64 | 0,94% | 2.289.140,00 |
| 09.01.2026 | 9,62 | 9,69 | 9,32 | 9,55 | 0,00% | 1.833.436,00 |
| 08.01.2026 | 9,00 | 9,70 | 8,96 | 9,55 | 4,49% | 2.795.500,00 |
| 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 |