6,020$
-8,65%
Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,54 | 6,55 | 5,66 | 6,07 | -7,89% | 1.273.926,00 |
| 06.03.2026 | 6,40 | 6,65 | 6,30 | 6,59 | 3,94% | 2.168,00 |
| 05.03.2026 | 6,60 | 7,37 | 6,20 | 6,34 | -27,87% | 18.041.823,00 |
| 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 |