22,010$
2,61%
Echtzeit-Aktienkurs Grocery Outlet Holding Corp
Bid:
Ask:
Aktienkurse zur Grocery Outlet Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,47 | 22,07 | 21,29 | 21,99 | 2,52% | 1.571.996,00 |
| 30.05.2024 | 21,50 | 21,72 | 21,29 | 21,45 | 0,14% | 943.774,00 |
| 29.05.2024 | 21,95 | 22,14 | 21,30 | 21,42 | -2,64% | 689.402,00 |
| 28.05.2024 | 22,63 | 22,79 | 22,00 | 22,00 | -2,74% | 1.126.832,00 |
| 24.05.2024 | 22,71 | 22,91 | 22,48 | 22,62 | -0,13% | 1.056.054,00 |
| 23.05.2024 | 22,80 | 23,06 | 22,50 | 22,65 | -0,83% | 1.612.606,00 |
| 22.05.2024 | 22,79 | 23,25 | 22,72 | 22,84 | -0,70% | 1.367.483,00 |
| 21.05.2024 | 22,38 | 23,12 | 22,30 | 23,00 | 4,64% | 2.903.195,00 |
| 20.05.2024 | 22,46 | 22,57 | 21,51 | 21,98 | -2,18% | 1.917.838,00 |
| 17.05.2024 | 21,85 | 22,81 | 21,85 | 22,47 | 2,98% | 2.207.371,00 |
| 16.05.2024 | 21,12 | 22,01 | 20,88 | 21,82 | 4,35% | 2.542.952,00 |
| 15.05.2024 | 20,71 | 21,13 | 20,43 | 20,91 | 2,35% | 4.077.826,00 |
| 14.05.2024 | 20,19 | 20,73 | 19,91 | 20,43 | 3,34% | 5.235.947,00 |
| 13.05.2024 | 20,92 | 21,23 | 19,73 | 19,77 | -5,36% | 2.791.599,00 |
| 10.05.2024 | 20,77 | 21,12 | 20,16 | 20,89 | -0,10% | 2.506.055,00 |
| 09.05.2024 | 21,01 | 21,39 | 20,61 | 20,91 | 0,14% | 2.816.564,00 |
| 08.05.2024 | 20,86 | 21,68 | 19,73 | 20,88 | -19,38% | 10.713.516,00 |
| 07.05.2024 | 25,88 | 26,21 | 25,73 | 25,90 | 0,35% | 2.263.861,00 |
| 06.05.2024 | 25,90 | 26,05 | 25,54 | 25,81 | 0,39% | 686.893,00 |
| 03.05.2024 | 25,86 | 26,06 | 25,38 | 25,71 | -0,31% | 1.057.566,00 |
| 02.05.2024 | 25,68 | 26,25 | 25,68 | 25,79 | 0,94% | 978.599,00 |
| 01.05.2024 | 25,91 | 26,01 | 25,54 | 25,55 | -1,54% | 953.387,00 |
| 30.04.2024 | 25,75 | 26,35 | 25,56 | 25,95 | 0,66% | 880.018,00 |
| 29.04.2024 | 26,23 | 26,55 | 25,76 | 25,78 | -1,49% | 1.157.983,00 |
| 26.04.2024 | 27,13 | 27,36 | 26,14 | 26,17 | -3,75% | 1.308.343,00 |
| 25.04.2024 | 27,36 | 27,64 | 27,10 | 27,19 | -0,62% | 884.080,00 |
| 24.04.2024 | 27,11 | 27,45 | 26,98 | 27,36 | 0,59% | 964.815,00 |
| 23.04.2024 | 27,44 | 27,56 | 27,19 | 27,20 | -0,91% | 826.428,00 |
| 22.04.2024 | 27,09 | 27,49 | 26,89 | 27,45 | 1,78% | 956.791,00 |
| 19.04.2024 | 26,45 | 26,98 | 26,34 | 26,97 | 1,81% | 923.574,00 |
| 18.04.2024 | 26,66 | 26,90 | 26,43 | 26,49 | -0,26% | 796.607,00 |
| 17.04.2024 | 27,15 | 27,15 | 26,43 | 26,56 | -1,26% | 1.179.905,00 |
| 16.04.2024 | 26,37 | 27,11 | 26,37 | 26,90 | 1,55% | 1.187.389,00 |
| 15.04.2024 | 26,51 | 27,03 | 26,39 | 26,49 | 0,76% | 1.238.764,00 |
| 12.04.2024 | 27,20 | 27,20 | 26,27 | 26,29 | -3,49% | 859.139,00 |
| 11.04.2024 | 27,34 | 27,65 | 27,00 | 27,24 | -0,18% | 834.197,00 |
| 10.04.2024 | 27,01 | 27,50 | 27,00 | 27,29 | -0,07% | 1.718.582,00 |
| 09.04.2024 | 26,93 | 27,42 | 26,93 | 27,31 | 1,15% | 1.009.367,00 |
| 08.04.2024 | 26,99 | 27,26 | 26,90 | 27,00 | 0,67% | 927.048,00 |
| 05.04.2024 | 26,54 | 26,85 | 26,46 | 26,82 | 0,52% | 719.383,00 |
| 04.04.2024 | 26,66 | 26,94 | 26,46 | 26,68 | 0,38% | 1.087.012,00 |
| 03.04.2024 | 27,72 | 27,72 | 26,56 | 26,58 | -4,53% | 1.524.855,00 |
| 02.04.2024 | 28,60 | 28,60 | 27,81 | 27,84 | -2,93% | 1.611.857,00 |
| 01.04.2024 | 28,66 | 28,98 | 28,51 | 28,68 | -0,35% | 816.004,00 |
| 28.03.2024 | 28,97 | 29,10 | 28,44 | 28,78 | -0,76% | 1.277.062,00 |
| 27.03.2024 | 28,73 | 29,13 | 28,49 | 29,00 | 4,09% | 1.267.023,00 |
| 26.03.2024 | 27,72 | 27,94 | 27,54 | 27,86 | 0,58% | 958.063,00 |
| 25.03.2024 | 28,31 | 28,48 | 27,48 | 27,70 | -1,84% | 849.164,00 |
| 22.03.2024 | 28,44 | 28,67 | 28,13 | 28,22 | -0,95% | 1.164.975,00 |
| 21.03.2024 | 28,24 | 28,92 | 28,18 | 28,49 | 1,10% | 1.649.842,00 |
| 20.03.2024 | 28,00 | 28,43 | 27,79 | 28,18 | 0,57% | 1.548.904,00 |
| 19.03.2024 | 27,77 | 28,13 | 27,54 | 28,02 | 0,54% | 1.832.359,00 |
| 18.03.2024 | 26,61 | 27,89 | 26,54 | 27,87 | 3,91% | 1.289.571,00 |
| 15.03.2024 | 26,66 | 26,99 | 26,53 | 26,82 | 0,41% | 2.369.666,00 |
| 14.03.2024 | 26,94 | 27,02 | 26,22 | 26,71 | -0,34% | 1.074.545,00 |
| 13.03.2024 | 26,44 | 26,85 | 26,35 | 26,80 | 0,68% | 812.721,00 |
| 12.03.2024 | 26,23 | 27,00 | 26,23 | 26,62 | 0,91% | 1.133.956,00 |
| 11.03.2024 | 25,96 | 26,91 | 25,64 | 26,38 | 1,74% | 950.929,00 |
| 08.03.2024 | 26,23 | 26,37 | 25,61 | 25,93 | -1,67% | 980.625,00 |
| 07.03.2024 | 26,18 | 26,40 | 26,14 | 26,37 | 1,27% | 798.620,00 |
| 06.03.2024 | 26,85 | 26,85 | 25,96 | 26,04 | -2,73% | 950.775,00 |
| 05.03.2024 | 26,22 | 26,94 | 25,97 | 26,77 | 2,33% | 1.106.648,00 |
| 04.03.2024 | 26,24 | 26,98 | 26,07 | 26,16 | -0,83% | 1.311.400,00 |
| 01.03.2024 | 25,84 | 26,82 | 25,78 | 26,38 | 2,41% | 1.642.651,00 |
| 29.02.2024 | 26,42 | 26,79 | 25,52 | 25,76 | -1,49% | 1.531.122,00 |
| 28.02.2024 | 28,36 | 29,19 | 26,06 | 26,15 | -1,25% | 3.533.731,00 |
| 27.02.2024 | 26,37 | 26,66 | 26,00 | 26,48 | 1,85% | 1.076.833,00 |
| 26.02.2024 | 26,03 | 26,11 | 25,77 | 26,00 | 0,04% | 1.332.999,00 |
| 23.02.2024 | 25,90 | 26,07 | 25,75 | 25,99 | 0,70% | 929.346,00 |
| 22.02.2024 | 25,86 | 25,99 | 25,30 | 25,81 | -0,35% | 1.129.455,00 |
| 21.02.2024 | 25,97 | 26,14 | 25,82 | 25,90 | -0,37% | 733.803,00 |
| 20.02.2024 | 25,97 | 26,21 | 25,76 | 26,00 | 0,41% | 866.422,00 |
| 16.02.2024 | 26,72 | 26,79 | 25,84 | 25,89 | -2,60% | 2.012.816,00 |
| 15.02.2024 | 26,28 | 26,59 | 26,20 | 26,58 | 1,30% | 666.392,00 |
| 14.02.2024 | 26,28 | 26,28 | 25,64 | 26,24 | 0,85% | 762.838,00 |
| 13.02.2024 | 25,80 | 26,19 | 25,65 | 26,02 | 0,46% | 1.148.048,00 |
| 12.02.2024 | 25,61 | 25,93 | 25,52 | 25,90 | 1,37% | 828.772,00 |
| 09.02.2024 | 25,15 | 25,63 | 25,15 | 25,55 | 1,67% | 1.074.102,00 |
| 08.02.2024 | 24,76 | 25,40 | 24,70 | 25,13 | 1,54% | 801.863,00 |
| 07.02.2024 | 24,22 | 24,89 | 24,20 | 24,75 | 2,65% | 1.231.423,00 |
| 06.02.2024 | 23,77 | 24,13 | 23,41 | 24,11 | 0,84% | 1.223.324,00 |
| 05.02.2024 | 24,65 | 24,67 | 23,87 | 23,91 | -3,16% | 992.895,00 |
| 02.02.2024 | 24,79 | 24,81 | 24,20 | 24,69 | -0,64% | 1.574.682,00 |
| 01.02.2024 | 24,87 | 25,03 | 24,45 | 24,85 | 0,28% | 1.483.825,00 |
| 31.01.2024 | 25,51 | 25,69 | 24,75 | 24,78 | -2,75% | 948.130,00 |
| 30.01.2024 | 25,25 | 25,58 | 24,91 | 25,48 | 0,75% | 714.150,00 |
| 29.01.2024 | 25,41 | 25,55 | 25,22 | 25,29 | -0,24% | 792.866,00 |
| 26.01.2024 | 25,42 | 25,63 | 25,24 | 25,35 | -0,31% | 908.224,00 |
| 25.01.2024 | 25,46 | 25,68 | 24,95 | 25,43 | 0,20% | 815.421,00 |
| 24.01.2024 | 25,57 | 25,86 | 25,36 | 25,38 | -0,31% | 849.887,00 |
| 23.01.2024 | 25,60 | 25,85 | 25,37 | 25,46 | 0,16% | 940.659,00 |
| 22.01.2024 | 25,96 | 26,02 | 25,28 | 25,42 | -1,85% | 1.418.515,00 |
| 19.01.2024 | 25,85 | 26,09 | 25,56 | 25,90 | 0,12% | 1.119.756,00 |
| 18.01.2024 | 26,50 | 26,67 | 25,81 | 25,87 | -2,41% | 913.135,00 |
| 17.01.2024 | 27,23 | 27,27 | 26,47 | 26,51 | -3,32% | 1.042.864,00 |
| 16.01.2024 | 27,00 | 27,63 | 26,78 | 27,42 | 1,63% | 1.307.564,00 |
| 12.01.2024 | 26,96 | 27,16 | 26,75 | 26,98 | 0,19% | 676.429,00 |
| 11.01.2024 | 26,66 | 26,97 | 26,55 | 26,93 | 1,01% | 734.292,00 |
| 10.01.2024 | 26,75 | 27,03 | 26,51 | 26,66 | -0,67% | 638.142,00 |
| 09.01.2024 | 26,34 | 26,94 | 26,18 | 26,84 | 1,71% | 808.488,00 |