Grocery Outlet Holding Corp
[ISIN: US39874R1014]
Aktienkurse
13,490$ 2,43%
Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid: Ask:

Aktienkurse zur Grocery Outlet Holding Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.08.2025 13,44 13,80 13,22 13,50 2,58% 3.597.053,00
31.07.2025 13,15 13,58 13,03 13,16 -0,98% 2.774.227,00
30.07.2025 13,54 13,65 13,20 13,29 -1,19% 3.341.581,00
29.07.2025 13,64 13,72 13,40 13,45 -1,32% 2.500.297,00
28.07.2025 13,81 13,84 13,44 13,63 -1,80% 2.218.505,00
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% 1.591.822,00
23.07.2025 14,05 14,52 13,99 14,41 2,27% 2.247.716,00
22.07.2025 13,86 14,36 13,86 14,09 2,40% 3.257.366,00
21.07.2025 13,90 14,09 13,73 13,76 -0,07% 1.763.690,00
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% 1.737.886,00
16.07.2025 13,62 13,72 13,32 13,45 0,56% 1.703.071,00
15.07.2025 13,66 13,66 13,19 13,38 -2,16% 2.218.569,00
14.07.2025 13,27 13,72 13,24 13,67 3,01% 2.387.655,00
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% 3.019.364,00
09.07.2025 12,87 13,11 12,76 13,09 1,43% 2.767.186,00
08.07.2025 13,17 13,32 12,70 12,90 -2,64% 2.811.882,00
07.07.2025 13,37 13,48 13,14 13,25 -1,05% 3.126.624,00
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% 3.004.207,00
01.07.2025 12,42 13,34 12,42 12,93 4,11% 3.657.789,00
30.06.2025 12,64 12,85 12,34 12,42 -1,66% 4.811.898,00
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% 2.745.221,00
25.06.2025 13,64 13,77 12,95 12,97 -5,47% 2.807.430,00
24.06.2025 13,78 13,86 13,49 13,72 -1,01% 2.728.402,00
23.06.2025 13,50 13,95 13,35 13,86 3,13% 3.898.189,00
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% 3.080.419,00
16.06.2025 13,67 13,85 12,92 12,95 -4,99% 3.422.519,00
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% 3.815.381,00
11.06.2025 13,69 13,76 13,22 13,30 -2,42% 2.055.823,00
10.06.2025 13,59 13,67 13,36 13,63 1,04% 4.362.635,00
09.06.2025 13,69 13,76 13,19 13,49 -1,46% 3.024.652,00
06.06.2025 13,89 13,89 13,47 13,69 -0,80% 2.282.222,00
05.06.2025 13,62 14,08 13,53 13,80 1,32% 3.155.886,00
04.06.2025 14,00 14,06 13,54 13,62 -2,92% 3.196.340,00
03.06.2025 13,54 14,13 13,43 14,03 3,01% 3.472.637,00
02.06.2025 13,54 13,91 13,42 13,62 0,29% 3.797.951,00
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% 3.831.717,00
28.05.2025 14,02 14,11 13,72 13,75 -1,86% 3.311.877,00
27.05.2025 13,42 14,02 13,33 14,01 5,42% 4.042.781,00
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% 3.441.434,00
21.05.2025 13,84 13,95 13,40 13,44 -3,79% 3.549.065,00
20.05.2025 14,11 14,13 13,76 13,97 -1,13% 3.077.440,00
19.05.2025 14,14 14,27 14,00 14,13 -0,63% 2.440.467,00
16.05.2025 13,88 14,29 13,78 14,22 1,72% 3.161.575,00
15.05.2025 13,47 14,00 13,29 13,98 3,71% 3.176.389,00
14.05.2025 13,67 13,83 13,36 13,48 -1,68% 3.808.882,00
13.05.2025 14,30 14,40 13,67 13,71 -3,31% 4.951.828,00
12.05.2025 14,73 14,74 13,79 14,18 -1,53% 5.490.648,00
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% 5.544.755,00
07.05.2025 16,47 16,47 14,75 15,33 -6,12% 7.401.791,00
06.05.2025 16,20 16,53 16,02 16,33 0,18% 5.979.124,00
05.05.2025 16,51 16,75 16,17 16,30 -1,09% 5.675.415,00
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 -0,42% 3.547.701,00
30.04.2025 16,51 16,88 16,24 16,77 0,30% 3.668.690,00
29.04.2025 16,01 16,85 15,90 16,72 4,30% 3.370.051,00
28.04.2025 15,89 16,06 15,58 16,03 2,17% 4.238.004,00
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 0,19% 2.564.971,00
23.04.2025 16,12 16,31 15,70 15,81 -1,92% 3.952.738,00
22.04.2025 15,72 16,18 15,09 16,12 2,41% 3.725.620,00
21.04.2025 15,22 15,85 15,22 15,74 3,83% 3.671.812,00
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% 2.997.034,00
15.04.2025 14,07 14,22 13,64 13,90 -2,39% 2.396.421,00
14.04.2025 14,27 14,56 14,05 14,24 0,56% 4.071.265,00
11.04.2025 14,26 14,28 13,52 14,16 -0,42% 3.362.946,00
10.04.2025 13,79 14,44 13,64 14,22 2,49% 3.126.751,00
09.04.2025 13,26 14,28 13,26 13,88 2,93% 3.329.831,00
08.04.2025 14,00 14,00 13,21 13,48 -2,60% 3.149.309,00
07.04.2025 13,18 14,34 13,11 13,84 1,02% 4.658.290,00
04.04.2025 13,43 14,22 13,40 13,70 -1,23% 5.951.533,00
03.04.2025 13,60 14,23 13,48 13,87 1,09% 3.826.671,00
02.04.2025 13,79 14,29 13,67 13,72 -0,94% 3.102.001,00
01.04.2025 13,98 14,16 13,63 13,85 -1,00% 1.950.418,00
31.03.2025 13,44 14,03 13,26 13,99 5,58% 2.128.845,00
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% 1.828.067,00
26.03.2025 12,26 12,97 12,13 12,90 5,65% 1.812.763,00
25.03.2025 12,85 12,89 12,20 12,21 -4,76% 1.515.893,00
24.03.2025 12,76 12,97 12,69 12,82 1,10% 1.356.612,00
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% 1.500.598,00
19.03.2025 12,74 12,89 12,46 12,55 -2,18% 1.363.586,00
18.03.2025 12,84 12,89 12,53 12,83 -0,93% 1.443.560,00
17.03.2025 12,03 13,06 12,03 12,95 8,01% 1.874.603,00
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% 2.808.281,00
12.03.2025 12,84 12,86 11,76 12,26 -4,78% 4.068.251,00
11.03.2025 13,50 13,55 12,83 12,88 -4,35% 2.838.265,00