10,290$
2,08%
Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,12 | 10,30 | 9,89 | 10,28 | 1,88% | 1.856.729,00 |
| 12.02.2026 | 9,73 | 10,10 | 9,61 | 10,09 | 3,06% | 1.668.329,00 |
| 11.02.2026 | 9,90 | 9,96 | 9,75 | 9,79 | -1,51% | 1.528.478,00 |
| 10.02.2026 | 10,07 | 10,23 | 9,87 | 9,94 | -2,81% | 1.716.558,00 |
| 09.02.2026 | 10,20 | 10,45 | 10,07 | 10,23 | 1,56% | 1.838.037,00 |
| 06.02.2026 | 9,61 | 10,09 | 9,55 | 10,07 | 3,44% | 1.640.055,00 |
| 05.02.2026 | 9,88 | 9,90 | 9,49 | 9,74 | -0,56% | 2.028.239,00 |
| 04.02.2026 | 9,49 | 9,96 | 9,47 | 9,79 | 4,04% | 2.273.359,00 |
| 03.02.2026 | 9,18 | 9,67 | 9,06 | 9,41 | 1,29% | 2.209.399,00 |
| 02.02.2026 | 9,46 | 9,51 | 9,13 | 9,29 | -2,52% | 2.096.945,00 |
| 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% | 1.614.831,00 |
| 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% | 1.958.160,00 |
| 26.01.2026 | 9,94 | 9,98 | 9,69 | 9,76 | -0,41% | 3.679.991,00 |
| 23.01.2026 | 9,82 | 10,09 | 9,56 | 9,80 | -0,61% | 2.627.296,00 |
| 22.01.2026 | 9,63 | 10,01 | 9,63 | 9,86 | 3,03% | 2.941.864,00 |
| 21.01.2026 | 9,52 | 9,89 | 9,41 | 9,57 | 0,21% | 2.154.443,00 |
| 20.01.2026 | 9,51 | 9,59 | 9,30 | 9,55 | -0,42% | 2.202.825,00 |
| 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% | 2.077.256,00 |
| 14.01.2026 | 9,34 | 9,66 | 9,30 | 9,52 | 0,32% | 2.000.180,00 |
| 13.01.2026 | 9,65 | 9,75 | 9,46 | 9,49 | -1,56% | 1.936.998,00 |
| 12.01.2026 | 9,57 | 9,93 | 9,36 | 9,64 | 0,94% | 2.289.048,00 |
| 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% | 2.795.454,00 |
| 07.01.2026 | 9,53 | 9,62 | 9,06 | 9,14 | -3,99% | 2.213.447,00 |
| 06.01.2026 | 9,85 | 9,91 | 9,27 | 9,52 | -3,55% | 5.041.950,00 |
| 05.01.2026 | 10,14 | 10,26 | 9,74 | 9,87 | -2,95% | 3.461.961,00 |
| 02.01.2026 | 10,10 | 10,29 | 9,94 | 10,17 | 0,69% | 2.785.033,00 |
| 31.12.2025 | 10,16 | 10,31 | 10,04 | 10,10 | -0,59% | 1.891.270,00 |
| 30.12.2025 | 10,17 | 10,53 | 10,13 | 10,16 | -0,39% | 4.060.373,00 |
| 29.12.2025 | 10,28 | 10,39 | 10,05 | 10,20 | -0,68% | 2.420.253,00 |
| 26.12.2025 | 10,20 | 10,31 | 10,10 | 10,27 | 0,10% | 1.344.418,00 |
| 24.12.2025 | 10,12 | 10,29 | 10,07 | 10,26 | 0,59% | 1.193.470,00 |
| 23.12.2025 | 10,05 | 10,24 | 10,05 | 10,20 | 1,49% | 2.155.560,00 |
| 22.12.2025 | 10,00 | 10,30 | 9,96 | 10,05 | 0,50% | 2.147.494,00 |
| 19.12.2025 | 9,82 | 10,06 | 9,74 | 10,00 | 1,11% | 5.724.656,00 |
| 18.12.2025 | 10,23 | 10,34 | 9,88 | 9,89 | -3,70% | 3.811.452,00 |
| 17.12.2025 | 10,17 | 10,62 | 10,14 | 10,27 | 0,79% | 3.999.674,00 |
| 16.12.2025 | 10,60 | 10,79 | 10,19 | 10,19 | -3,50% | 2.433.679,00 |
| 15.12.2025 | 10,88 | 11,00 | 10,56 | 10,56 | -2,49% | 2.470.553,00 |
| 12.12.2025 | 11,18 | 11,33 | 10,77 | 10,83 | -2,87% | 2.244.956,00 |
| 11.12.2025 | 11,09 | 11,48 | 11,03 | 11,15 | 0,72% | 1.874.291,00 |
| 10.12.2025 | 11,27 | 11,39 | 10,92 | 11,07 | -2,81% | 1.913.540,00 |
| 09.12.2025 | 11,13 | 11,42 | 11,05 | 11,39 | 2,06% | 1.759.423,00 |
| 08.12.2025 | 11,47 | 11,50 | 11,07 | 11,16 | -1,59% | 2.235.320,00 |
| 05.12.2025 | 11,32 | 11,56 | 11,25 | 11,34 | -0,35% | 1.587.700,00 |
| 04.12.2025 | 11,20 | 11,44 | 11,03 | 11,38 | 0,62% | 3.245.803,00 |
| 03.12.2025 | 10,91 | 11,36 | 10,82 | 11,31 | 0,53% | 2.819.281,00 |
| 02.12.2025 | 11,26 | 11,36 | 11,03 | 11,25 | 0,27% | 2.312.544,00 |
| 01.12.2025 | 11,06 | 11,44 | 10,95 | 11,22 | 0,81% | 2.394.926,00 |
| 28.11.2025 | 10,97 | 11,14 | 10,85 | 11,13 | 1,46% | 955.375,00 |
| 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 |