16,780$
-1,18%
Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.206.856,00 |
| 27.01.2025 | 16,50 | 17,13 | 16,45 | 16,90 | 3,55% | 2.124.212,00 |
| 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% | 2.162.160,00 |
| 22.01.2025 | 15,73 | 16,04 | 15,07 | 15,21 | -4,64% | 1.906.023,00 |
| 21.01.2025 | 16,00 | 16,25 | 15,86 | 15,95 | 0,00% | 1.223.194,00 |
| 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% | 1.725.115,00 |
| 15.01.2025 | 16,50 | 16,72 | 15,91 | 15,94 | -2,45% | 1.949.022,00 |
| 14.01.2025 | 16,72 | 16,73 | 15,82 | 16,34 | -2,33% | 1.791.859,00 |
| 13.01.2025 | 16,40 | 17,24 | 16,14 | 16,73 | 1,39% | 1.692.697,00 |
| 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% | 1.615.621,00 |
| 06.01.2025 | 15,92 | 16,44 | 15,61 | 16,31 | 4,08% | 2.315.011,00 |
| 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% | 1.466.507,00 |
| 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% | 1.524.505,00 |
| 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% | 1.466.068,00 |
| 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 | 0,18% | 1.502.795,00 |
| 18.12.2024 | 17,00 | 17,28 | 16,45 | 16,57 | -2,87% | 1.487.028,00 |
| 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% | 1.905.784,00 |
| 13.12.2024 | 19,06 | 19,68 | 18,69 | 19,11 | -0,31% | 1.214.423,00 |
| 12.12.2024 | 18,92 | 19,31 | 18,75 | 19,17 | 1,64% | 947.205,00 |
| 11.12.2024 | 19,60 | 19,89 | 18,81 | 18,86 | -3,73% | 1.127.455,00 |
| 10.12.2024 | 19,35 | 19,97 | 19,00 | 19,59 | 1,24% | 934.075,00 |
| 09.12.2024 | 19,25 | 19,93 | 19,22 | 19,35 | 1,20% | 1.212.353,00 |
| 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% | 1.198.857,00 |
| 04.12.2024 | 19,67 | 20,08 | 19,61 | 19,69 | -0,56% | 1.075.397,00 |
| 03.12.2024 | 19,84 | 20,15 | 19,78 | 19,80 | -0,90% | 1.416.915,00 |
| 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% | 1.836.097,00 |
| 25.11.2024 | 20,00 | 21,44 | 19,96 | 20,88 | 6,86% | 3.144.548,00 |
| 22.11.2024 | 18,64 | 19,69 | 18,53 | 19,54 | 4,77% | 2.632.680,00 |
| 21.11.2024 | 18,27 | 18,85 | 17,94 | 18,65 | 1,14% | 165.868,00 |
| 20.11.2024 | 18,29 | 18,53 | 18,09 | 18,44 | -1,02% | 1.610.989,00 |
| 19.11.2024 | 18,65 | 18,79 | 17,73 | 18,63 | 4,31% | 2.456.303,00 |
| 18.11.2024 | 17,82 | 18,21 | 17,52 | 17,86 | 0,22% | 1.755.776,00 |
| 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 | -5,18% | 2.298.668,00 |
| 13.11.2024 | 19,15 | 19,50 | 19,03 | 19,10 | 0,16% | 1.783.433,00 |
| 12.11.2024 | 18,63 | 19,45 | 18,51 | 19,07 | 1,52% | 2.813.646,00 |
| 11.11.2024 | 18,11 | 18,98 | 18,06 | 18,79 | 5,53% | 2.642.623,00 |
| 08.11.2024 | 17,30 | 17,95 | 16,83 | 17,80 | 3,55% | 3.080.337,00 |
| 07.11.2024 | 16,03 | 17,28 | 16,03 | 17,19 | 6,64% | 4.197.574,00 |
| 06.11.2024 | 15,53 | 16,95 | 15,53 | 16,12 | 10,71% | 4.785.655,00 |
| 05.11.2024 | 14,38 | 14,82 | 14,30 | 14,56 | 1,04% | 2.283.690,00 |
| 04.11.2024 | 14,89 | 15,30 | 14,38 | 14,41 | -4,25% | 1.846.247,00 |
| 01.11.2024 | 14,47 | 15,10 | 14,22 | 15,05 | 5,24% | 3.442.909,00 |
| 31.10.2024 | 13,86 | 14,55 | 13,61 | 14,30 | 2,95% | 3.181.258,00 |
| 30.10.2024 | 15,79 | 15,86 | 13,60 | 13,89 | -16,38% | 6.968.170,00 |
| 29.10.2024 | 16,84 | 17,12 | 16,51 | 16,61 | -1,37% | 1.458.530,00 |
| 28.10.2024 | 16,77 | 17,01 | 16,63 | 16,84 | 0,42% | 869.664,00 |
| 25.10.2024 | 16,62 | 17,05 | 16,59 | 16,77 | 2,01% | 1.250.598,00 |
| 24.10.2024 | 16,77 | 16,91 | 16,38 | 16,44 | -1,67% | 1.586.340,00 |
| 23.10.2024 | 16,75 | 16,91 | 16,47 | 16,72 | 0,00% | 2.037.436,00 |
| 22.10.2024 | 16,88 | 16,97 | 16,35 | 16,72 | -1,36% | 1.307.291,00 |
| 21.10.2024 | 17,27 | 17,32 | 16,90 | 16,95 | -2,36% | 1.731.124,00 |
| 18.10.2024 | 17,47 | 17,54 | 17,19 | 17,36 | -0,91% | 1.536.448,00 |
| 17.10.2024 | 16,90 | 17,53 | 16,90 | 17,52 | 3,85% | 2.431.960,00 |
| 16.10.2024 | 16,50 | 16,95 | 16,42 | 16,87 | 2,55% | 1.822.526,00 |
| 15.10.2024 | 15,90 | 16,46 | 15,90 | 16,45 | 3,95% | 2.166.600,00 |
| 14.10.2024 | 16,03 | 16,13 | 15,66 | 15,83 | -1,46% | 2.364.577,00 |
| 11.10.2024 | 15,82 | 16,18 | 15,80 | 16,06 | 2,16% | 3.146.907,00 |
| 10.10.2024 | 15,93 | 15,99 | 15,18 | 15,72 | -2,72% | 2.366.145,00 |
| 09.10.2024 | 16,31 | 16,47 | 16,05 | 16,16 | -0,55% | 1.287.923,00 |
| 08.10.2024 | 16,06 | 16,33 | 15,93 | 16,25 | 0,43% | 909.195,00 |
| 07.10.2024 | 16,52 | 16,59 | 16,00 | 16,18 | -2,41% | 1.361.968,00 |
| 04.10.2024 | 16,46 | 17,11 | 16,37 | 16,58 | 2,47% | 1.800.011,00 |
| 03.10.2024 | 16,75 | 16,82 | 16,03 | 16,18 | -3,69% | 1.398.223,00 |
| 02.10.2024 | 17,33 | 17,43 | 16,75 | 16,80 | -3,11% | 1.418.278,00 |
| 01.10.2024 | 17,43 | 17,58 | 17,20 | 17,34 | -1,20% | 1.008.880,00 |
| 30.09.2024 | 17,67 | 17,99 | 17,47 | 17,55 | -0,68% | 2.435.691,00 |
| 27.09.2024 | 17,26 | 17,93 | 17,15 | 17,67 | 3,45% | 1.547.282,00 |
| 26.09.2024 | 16,38 | 17,24 | 16,31 | 17,08 | 5,11% | 2.320.781,00 |
| 25.09.2024 | 16,30 | 16,48 | 15,90 | 16,25 | -0,18% | 1.444.636,00 |
| 24.09.2024 | 16,37 | 16,64 | 16,26 | 16,28 | 0,00% | 1.840.491,00 |
| 23.09.2024 | 15,92 | 16,39 | 15,84 | 16,28 | 1,94% | 1.792.999,00 |
| 20.09.2024 | 16,27 | 16,27 | 15,72 | 15,97 | -1,96% | 3.297.729,00 |
| 19.09.2024 | 16,50 | 16,68 | 16,07 | 16,29 | -1,15% | 2.558.311,00 |
| 18.09.2024 | 16,80 | 16,91 | 16,31 | 16,48 | -2,08% | 1.385.212,00 |
| 17.09.2024 | 16,98 | 17,24 | 16,71 | 16,83 | -0,18% | 1.888.014,00 |
| 16.09.2024 | 16,73 | 16,94 | 16,38 | 16,86 | 2,55% | 2.064.667,00 |
| 13.09.2024 | 16,42 | 16,75 | 16,28 | 16,44 | 1,17% | 1.727.058,00 |
| 12.09.2024 | 16,55 | 16,65 | 16,06 | 16,25 | -1,46% | 2.193.932,00 |
| 11.09.2024 | 16,66 | 16,91 | 16,33 | 16,49 | -1,49% | 1.566.062,00 |
| 10.09.2024 | 16,96 | 17,08 | 16,65 | 16,74 | -1,30% | 1.198.929,00 |
| 09.09.2024 | 17,34 | 17,39 | 16,90 | 16,96 | -2,19% | 941.411,00 |
| 06.09.2024 | 16,99 | 17,44 | 16,86 | 17,34 | 2,00% | 1.525.808,00 |
| 05.09.2024 | 18,04 | 18,11 | 16,88 | 17,00 | -5,71% | 1.927.806,00 |