18,630$
3,16%
Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |