10,965$
0,78%
Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 10,24 | 10,30 | -2,55% | 2.617.064,00 |
| 21.11.2025 | 10,29 | 10,84 | 10,26 | 10,57 | 3,17% | 2.800.754,00 |
| 20.11.2025 | 10,53 | 10,66 | 10,23 | 10,25 | -1,49% | 2.237.551,00 |
| 19.11.2025 | 10,91 | 10,98 | 10,39 | 10,40 | -4,81% | 2.345.179,00 |
| 18.11.2025 | 11,02 | 11,13 | 10,83 | 10,93 | -1,67% | 2.843.660,00 |
| 17.11.2025 | 11,24 | 11,58 | 11,08 | 11,11 | -1,24% | 3.782.123,00 |
| 14.11.2025 | 11,19 | 11,53 | 11,14 | 11,25 | 0,54% | 2.059.880,00 |
| 13.11.2025 | 11,38 | 11,57 | 11,14 | 11,19 | -1,84% | 1.996.312,00 |
| 12.11.2025 | 11,37 | 11,62 | 11,34 | 11,40 | -0,70% | 2.083.656,00 |
| 11.11.2025 | 11,65 | 11,77 | 11,47 | 11,48 | -0,95% | 1.950.214,00 |
| 10.11.2025 | 12,10 | 12,18 | 11,59 | 11,59 | -4,61% | 2.375.251,00 |
| 07.11.2025 | 12,26 | 12,66 | 12,08 | 12,15 | 0,04% | 3.624.645,00 |
| 06.11.2025 | 13,07 | 13,07 | 12,11 | 12,15 | -6,79% | 4.207.534,00 |
| 05.11.2025 | 12,56 | 13,63 | 11,55 | 13,03 | -8,05% | 7.930.130,00 |
| 04.11.2025 | 14,31 | 14,49 | 13,87 | 14,17 | -0,56% | 5.391.165,00 |
| 03.11.2025 | 13,51 | 14,25 | 13,50 | 14,25 | 4,70% | 3.732.102,00 |
| 31.10.2025 | 13,42 | 13,64 | 13,18 | 13,61 | -0,37% | 3.466.478,00 |
| 30.10.2025 | 14,21 | 14,37 | 13,64 | 13,66 | -4,81% | 3.020.138,00 |
| 29.10.2025 | 14,57 | 14,61 | 14,06 | 14,35 | -1,85% | 2.117.215,00 |
| 28.10.2025 | 14,25 | 14,81 | 14,19 | 14,62 | 1,88% | 2.687.943,00 |
| 27.10.2025 | 15,06 | 15,15 | 14,33 | 14,35 | -5,22% | 2.852.628,00 |
| 24.10.2025 | 15,47 | 15,56 | 15,12 | 15,14 | -2,26% | 2.101.100,00 |
| 23.10.2025 | 15,27 | 15,66 | 15,04 | 15,49 | 0,78% | 2.397.048,00 |
| 22.10.2025 | 15,33 | 15,76 | 15,24 | 15,37 | 0,46% | 2.112.447,00 |
| 21.10.2025 | 15,65 | 15,71 | 15,25 | 15,30 | -2,98% | 2.487.378,00 |
| 20.10.2025 | 15,38 | 15,92 | 15,31 | 15,77 | 2,67% | 2.971.116,00 |
| 17.10.2025 | 15,12 | 15,44 | 15,02 | 15,36 | 2,33% | 1.804.806,00 |
| 16.10.2025 | 15,32 | 15,51 | 14,93 | 15,01 | -2,85% | 2.204.426,00 |
| 15.10.2025 | 15,38 | 15,71 | 15,32 | 15,45 | -0,06% | 2.641.550,00 |
| 14.10.2025 | 15,40 | 15,93 | 15,14 | 15,46 | 2,32% | 2.278.416,00 |
| 13.10.2025 | 15,29 | 15,67 | 15,07 | 15,11 | -1,82% | 2.125.452,00 |
| 10.10.2025 | 15,49 | 15,80 | 15,30 | 15,39 | -0,45% | 2.469.849,00 |
| 09.10.2025 | 16,06 | 16,37 | 15,35 | 15,46 | -3,37% | 2.787.222,00 |
| 08.10.2025 | 16,19 | 16,34 | 15,98 | 16,00 | -0,56% | 1.653.976,00 |
| 07.10.2025 | 16,12 | 16,30 | 15,77 | 16,09 | -0,19% | 2.703.266,00 |
| 06.10.2025 | 16,99 | 16,99 | 16,00 | 16,12 | -2,24% | 3.121.356,00 |
| 03.10.2025 | 16,13 | 16,59 | 16,13 | 16,49 | 1,92% | 146.249,00 |
| 02.10.2025 | 16,18 | 16,36 | 15,81 | 16,18 | -0,12% | 1.977.396,00 |
| 01.10.2025 | 16,50 | 16,84 | 15,72 | 16,20 | 0,93% | 4.265.269,00 |
| 30.09.2025 | 16,09 | 16,32 | 15,96 | 16,05 | 0,06% | 2.460.276,00 |
| 29.09.2025 | 15,86 | 16,11 | 15,51 | 16,04 | 1,26% | 3.718.263,00 |
| 26.09.2025 | 15,31 | 16,06 | 15,07 | 15,84 | 2,79% | 3.435.562,00 |
| 25.09.2025 | 15,46 | 15,97 | 15,39 | 15,41 | -0,90% | 5.329.460,00 |
| 24.09.2025 | 15,24 | 15,98 | 15,24 | 15,55 | 1,77% | 2.930.767,00 |
| 23.09.2025 | 15,66 | 15,66 | 15,26 | 15,28 | -2,05% | 1.962.373,00 |
| 22.09.2025 | 16,34 | 16,37 | 15,45 | 15,60 | -5,74% | 3.367.508,00 |
| 19.09.2025 | 16,94 | 16,99 | 16,38 | 16,55 | -2,47% | 5.849.944,00 |
| 18.09.2025 | 16,65 | 17,28 | 16,62 | 16,97 | 0,89% | 1.872.313,00 |
| 17.09.2025 | 16,83 | 17,26 | 16,64 | 16,82 | 0,36% | 2.542.987,00 |
| 16.09.2025 | 16,77 | 16,94 | 16,52 | 16,76 | 0,30% | 2.926.851,00 |
| 15.09.2025 | 17,74 | 17,78 | 16,66 | 16,71 | -5,97% | 2.385.099,00 |
| 12.09.2025 | 17,76 | 17,93 | 17,43 | 17,77 | -0,22% | 1.721.581,00 |
| 11.09.2025 | 17,57 | 17,95 | 17,49 | 17,81 | 1,42% | 2.232.400,00 |
| 10.09.2025 | 17,45 | 17,57 | 17,23 | 17,56 | 0,03% | 2.509.135,00 |
| 09.09.2025 | 17,71 | 17,78 | 17,32 | 17,56 | -1,87% | 3.592.458,00 |
| 08.09.2025 | 18,13 | 18,22 | 17,75 | 17,89 | -2,35% | 1.761.242,00 |
| 05.09.2025 | 17,98 | 18,35 | 17,93 | 18,32 | 1,10% | 1.604.153,00 |
| 04.09.2025 | 18,26 | 18,44 | 17,78 | 18,12 | -0,38% | 2.097.293,00 |
| 03.09.2025 | 18,58 | 18,62 | 17,97 | 18,19 | -2,52% | 1.975.600,00 |
| 02.09.2025 | 18,08 | 18,79 | 18,03 | 18,66 | 3,04% | 2.538.149,00 |
| 29.08.2025 | 18,22 | 18,48 | 18,09 | 18,11 | 0,17% | 2.473.324,00 |
| 28.08.2025 | 18,41 | 18,47 | 17,52 | 18,08 | -2,27% | 3.514.039,00 |
| 27.08.2025 | 18,60 | 18,85 | 18,21 | 18,50 | -0,70% | 2.883.372,00 |
| 26.08.2025 | 18,51 | 19,23 | 18,26 | 18,63 | 0,22% | 2.659.771,00 |
| 25.08.2025 | 18,66 | 18,71 | 18,34 | 18,59 | -0,21% | 1.580.452,00 |
| 22.08.2025 | 18,26 | 18,75 | 18,23 | 18,63 | 3,16% | 2.519.433,00 |
| 21.08.2025 | 18,14 | 18,14 | 17,77 | 18,06 | -2,01% | 2.009.694,00 |
| 20.08.2025 | 18,20 | 18,70 | 18,14 | 18,43 | 1,26% | 2.386.401,00 |
| 19.08.2025 | 18,19 | 18,45 | 17,94 | 18,20 | 1,56% | 2.301.797,00 |
| 18.08.2025 | 18,32 | 18,34 | 17,58 | 17,92 | -2,24% | 3.275.349,00 |
| 15.08.2025 | 18,05 | 18,35 | 17,86 | 18,33 | 1,89% | 2.086.898,00 |
| 14.08.2025 | 18,45 | 18,54 | 17,91 | 17,99 | -2,18% | 1.918.211,00 |
| 13.08.2025 | 18,21 | 18,79 | 17,87 | 18,39 | -0,59% | 3.208.105,00 |
| 12.08.2025 | 18,32 | 18,52 | 17,89 | 18,50 | 1,54% | 2.605.016,00 |
| 11.08.2025 | 18,41 | 18,47 | 17,55 | 18,22 | -1,73% | 4.557.032,00 |
| 08.08.2025 | 18,40 | 19,41 | 18,32 | 18,54 | 0,76% | 5.619.128,00 |
| 07.08.2025 | 18,45 | 18,90 | 17,79 | 18,40 | -0,97% | 6.309.374,00 |
| 06.08.2025 | 15,95 | 18,90 | 15,65 | 18,58 | 42,70% | 22.552.102,00 |
| 05.08.2025 | 13,38 | 13,53 | 12,97 | 13,02 | -2,98% | 3.848.725,00 |
| 04.08.2025 | 13,39 | 13,87 | 13,28 | 13,42 | -0,59% | 4.033.378,00 |
| 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 |