8,480$
-1,62%
Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,72 | 8,72 | 8,42 | 8,49 | -1,51% | 189.298,00 |
| 28.05.2026 | 8,28 | 8,72 | 8,16 | 8,62 | 5,06% | 2.746.212,00 |
| 27.05.2026 | 7,88 | 8,29 | 7,79 | 8,21 | 3,60% | 2.083.593,00 |
| 26.05.2026 | 8,09 | 8,31 | 7,84 | 7,92 | -1,19% | 3.008.782,00 |
| 22.05.2026 | 8,05 | 8,26 | 7,83 | 8,02 | 0,06% | 3.125.965,00 |
| 21.05.2026 | 7,95 | 8,16 | 7,60 | 8,01 | -1,48% | 3.620.465,00 |
| 20.05.2026 | 8,04 | 8,31 | 7,91 | 8,13 | 0,31% | 4.238.041,00 |
| 19.05.2026 | 7,61 | 8,46 | 7,50 | 8,11 | 6,86% | 4.911.091,00 |
| 18.05.2026 | 7,32 | 7,59 | 7,24 | 7,59 | 2,50% | 4.706.998,00 |
| 15.05.2026 | 7,74 | 7,93 | 7,28 | 7,40 | -3,52% | 4.322.442,00 |
| 14.05.2026 | 9,11 | 9,41 | 7,54 | 7,67 | -0,90% | 11.514.059,00 |
| 13.05.2026 | 7,81 | 8,17 | 7,64 | 7,74 | -2,64% | 5.154.145,00 |
| 12.05.2026 | 7,88 | 8,13 | 7,60 | 7,95 | 1,08% | 3.926.386,00 |
| 11.05.2026 | 8,14 | 8,23 | 7,75 | 7,87 | -3,97% | 3.066.763,00 |
| 08.05.2026 | 8,05 | 8,32 | 7,91 | 8,19 | 1,87% | 2.130.217,00 |
| 07.05.2026 | 7,86 | 8,25 | 7,73 | 8,04 | 0,94% | 2.985.834,00 |
| 06.05.2026 | 7,94 | 8,09 | 7,77 | 7,97 | 1,59% | 2.172.403,00 |
| 05.05.2026 | 7,95 | 8,08 | 7,81 | 7,84 | -1,51% | 2.066.052,00 |
| 04.05.2026 | 8,31 | 8,36 | 7,83 | 7,96 | -4,67% | 2.767.568,00 |
| 01.05.2026 | 7,98 | 8,40 | 7,98 | 8,35 | 5,56% | 2.196.647,00 |
| 30.04.2026 | 7,67 | 8,07 | 7,67 | 7,91 | 2,86% | 3.158.909,00 |
| 29.04.2026 | 7,80 | 7,98 | 7,67 | 7,69 | -2,53% | 2.457.805,00 |
| 28.04.2026 | 8,05 | 8,15 | 7,79 | 7,89 | -1,50% | 2.267.106,00 |
| 27.04.2026 | 7,75 | 8,03 | 7,75 | 8,01 | 2,56% | 1.891.033,00 |
| 24.04.2026 | 7,81 | 7,86 | 7,66 | 7,81 | -0,38% | 2.662.965,00 |
| 23.04.2026 | 8,07 | 8,16 | 7,75 | 7,84 | -2,85% | 2.000.502,00 |
| 22.04.2026 | 7,91 | 8,10 | 7,78 | 8,07 | 2,28% | 2.531.934,00 |
| 21.04.2026 | 7,82 | 8,07 | 7,78 | 7,89 | 1,02% | 2.518.952,00 |
| 20.04.2026 | 7,58 | 7,96 | 7,57 | 7,81 | 3,03% | 3.349.168,00 |
| 17.04.2026 | 7,18 | 7,66 | 7,17 | 7,58 | 5,94% | 3.926.136,00 |
| 16.04.2026 | 7,28 | 7,41 | 7,09 | 7,16 | -1,04% | 3.056.533,00 |
| 15.04.2026 | 7,21 | 7,30 | 7,08 | 7,23 | 0,70% | 3.115.943,00 |
| 14.04.2026 | 7,00 | 7,29 | 6,83 | 7,18 | 1,70% | 3.792.497,00 |
| 13.04.2026 | 6,77 | 7,07 | 6,73 | 7,06 | 3,22% | 2.516.393,00 |
| 10.04.2026 | 6,81 | 7,00 | 6,67 | 6,84 | -2,56% | 2.909.129,00 |
| 09.04.2026 | 7,00 | 7,11 | 6,87 | 7,02 | -1,13% | 2.868.079,00 |
| 08.04.2026 | 6,91 | 7,21 | 6,87 | 7,10 | 1,50% | 4.758.816,00 |
| 07.04.2026 | 7,05 | 7,07 | 6,84 | 7,00 | -1,48% | 2.440.512,00 |
| 06.04.2026 | 7,14 | 7,27 | 6,99 | 7,10 | -1,66% | 2.619.023,00 |
| 02.04.2026 | 6,85 | 7,24 | 6,70 | 7,22 | 4,64% | 3.604.216,00 |
| 01.04.2026 | 7,00 | 7,11 | 6,86 | 6,90 | -2,13% | 2.833.028,00 |
| 31.03.2026 | 7,18 | 7,23 | 6,86 | 7,05 | 3,98% | 2.936.247,00 |
| 30.03.2026 | 7,01 | 7,05 | 6,70 | 6,78 | -4,10% | 4.315.858,00 |
| 27.03.2026 | 7,03 | 7,25 | 6,98 | 7,07 | -1,05% | 4.598.081,00 |
| 26.03.2026 | 6,70 | 7,29 | 6,67 | 7,15 | 9,25% | 5.510.646,00 |
| 25.03.2026 | 6,60 | 6,65 | 6,23 | 6,54 | 0,31% | 4.504.890,00 |
| 24.03.2026 | 6,38 | 6,81 | 6,35 | 6,52 | 1,09% | 5.308.889,00 |
| 23.03.2026 | 6,16 | 6,46 | 6,00 | 6,45 | 11,40% | 6.427.663,00 |
| 20.03.2026 | 5,83 | 5,93 | 5,77 | 5,79 | -0,52% | 6.603.572,00 |
| 19.03.2026 | 5,76 | 5,95 | 5,72 | 5,82 | -2,02% | 5.041.192,00 |
| 18.03.2026 | 6,01 | 6,15 | 5,79 | 5,94 | 1,54% | 5.489.413,00 |
| 17.03.2026 | 6,01 | 6,17 | 5,85 | 5,85 | -3,31% | 4.182.954,00 |
| 16.03.2026 | 6,30 | 6,31 | 5,98 | 6,05 | -5,47% | 5.478.023,00 |
| 13.03.2026 | 6,20 | 6,45 | 6,12 | 6,40 | 5,26% | 3.538.783,00 |
| 12.03.2026 | 6,51 | 6,55 | 6,06 | 6,08 | -1,94% | 3.930.367,00 |
| 11.03.2026 | 6,30 | 6,32 | 5,94 | 6,20 | -1,90% | 4.616.090,00 |
| 10.03.2026 | 6,30 | 6,51 | 6,02 | 6,32 | 3,95% | 5.233.651,00 |
| 09.03.2026 | 6,57 | 6,57 | 5,66 | 6,08 | -7,74% | 10.401.311,00 |
| 06.03.2026 | 6,40 | 6,65 | 6,30 | 6,59 | 3,94% | 11.186.845,00 |
| 05.03.2026 | 6,60 | 7,37 | 6,20 | 6,34 | -27,87% | 18.045.394,00 |
| 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 |