16,245$
0,40%
Echtzeit-Aktienkurs Natural Grocers by Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers by Vitamin Cottage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 16,26 | 16,41 | 16,12 | 16,24 | 0,37% | 37.801,00 |
| 17.04.2024 | 16,34 | 16,62 | 16,12 | 16,18 | -0,92% | 31.192,00 |
| 16.04.2024 | 16,29 | 16,52 | 16,16 | 16,33 | -0,49% | 28.694,00 |
| 15.04.2024 | 16,45 | 16,47 | 16,02 | 16,41 | 0,80% | 58.979,00 |
| 12.04.2024 | 16,58 | 16,68 | 16,18 | 16,28 | -2,51% | 30.307,00 |
| 11.04.2024 | 16,62 | 16,85 | 16,42 | 16,70 | 1,27% | 32.284,00 |
| 10.04.2024 | 16,66 | 16,70 | 16,32 | 16,49 | -2,31% | 56.382,00 |
| 09.04.2024 | 16,96 | 17,04 | 16,52 | 16,88 | 0,12% | 47.919,00 |
| 08.04.2024 | 16,66 | 17,23 | 16,58 | 16,86 | 0,06% | 45.278,00 |
| 05.04.2024 | 16,98 | 17,03 | 16,77 | 16,85 | -0,35% | 31.858,00 |
| 04.04.2024 | 17,41 | 17,50 | 16,75 | 16,91 | -2,08% | 42.589,00 |
| 03.04.2024 | 17,19 | 17,41 | 17,18 | 17,27 | -0,23% | 36.450,00 |
| 02.04.2024 | 17,26 | 17,32 | 16,25 | 17,31 | -0,12% | 122.257,00 |
| 01.04.2024 | 18,18 | 18,21 | 17,30 | 17,33 | -3,99% | 84.530,00 |
| 28.03.2024 | 18,19 | 18,35 | 17,60 | 18,05 | -0,88% | 59.454,00 |
| 27.03.2024 | 18,30 | 18,48 | 18,00 | 18,21 | 0,17% | 47.860,00 |
| 26.03.2024 | 17,06 | 19,35 | 17,06 | 18,18 | 7,13% | 368.208,00 |
| 25.03.2024 | 16,99 | 17,06 | 16,78 | 16,97 | -0,59% | 31.892,00 |
| 22.03.2024 | 17,43 | 17,50 | 17,03 | 17,07 | -1,90% | 27.409,00 |
| 21.03.2024 | 17,18 | 17,56 | 17,06 | 17,40 | 1,16% | 50.153,00 |
| 20.03.2024 | 16,64 | 17,36 | 16,63 | 17,20 | 2,50% | 51.262,00 |
| 19.03.2024 | 16,89 | 17,08 | 16,60 | 16,78 | -1,47% | 73.443,00 |
| 18.03.2024 | 17,85 | 17,90 | 16,96 | 17,03 | -4,75% | 126.078,00 |
| 15.03.2024 | 17,58 | 18,00 | 17,58 | 17,88 | 1,30% | 81.388,00 |
| 14.03.2024 | 18,01 | 18,12 | 17,51 | 17,65 | -1,78% | 52.288,00 |
| 13.03.2024 | 17,96 | 18,04 | 17,62 | 17,97 | -0,28% | 58.087,00 |
| 12.03.2024 | 17,60 | 18,07 | 17,57 | 18,02 | 2,15% | 75.302,00 |
| 11.03.2024 | 17,14 | 17,66 | 16,94 | 17,64 | 3,40% | 87.947,00 |
| 08.03.2024 | 16,56 | 17,06 | 16,55 | 17,06 | 3,08% | 71.621,00 |
| 07.03.2024 | 16,22 | 16,71 | 16,15 | 16,55 | 3,05% | 53.712,00 |
| 06.03.2024 | 16,32 | 16,32 | 16,04 | 16,06 | -0,56% | 31.808,00 |
| 05.03.2024 | 16,25 | 16,47 | 16,15 | 16,15 | -0,62% | 32.498,00 |
| 04.03.2024 | 16,51 | 16,80 | 16,23 | 16,25 | -1,46% | 69.554,00 |
| 01.03.2024 | 16,60 | 16,60 | 16,02 | 16,49 | -0,48% | 60.836,00 |
| 29.02.2024 | 16,20 | 16,83 | 16,14 | 16,57 | 4,21% | 79.479,00 |
| 28.02.2024 | 15,70 | 16,15 | 15,08 | 15,90 | 0,82% | 133.776,00 |
| 27.02.2024 | 16,00 | 16,23 | 15,74 | 15,77 | 0,00% | 40.588,00 |
| 26.02.2024 | 15,20 | 15,86 | 15,20 | 15,77 | 3,00% | 64.396,00 |
| 23.02.2024 | 14,80 | 15,39 | 14,78 | 15,31 | 3,24% | 51.250,00 |
| 22.02.2024 | 14,94 | 15,00 | 14,70 | 14,83 | -1,20% | 32.446,00 |
| 21.02.2024 | 14,98 | 15,04 | 14,81 | 15,01 | 0,20% | 64.442,00 |
| 20.02.2024 | 14,88 | 15,31 | 14,81 | 14,98 | 0,81% | 98.809,00 |
| 16.02.2024 | 15,01 | 15,31 | 14,77 | 14,86 | -2,30% | 58.882,00 |
| 15.02.2024 | 15,33 | 15,43 | 15,08 | 15,21 | -0,65% | 61.881,00 |
| 14.02.2024 | 15,12 | 15,41 | 15,02 | 15,31 | 1,53% | 49.625,00 |
| 13.02.2024 | 15,24 | 15,39 | 14,78 | 15,08 | -3,33% | 112.688,00 |
| 12.02.2024 | 17,15 | 17,15 | 15,59 | 15,60 | -9,04% | 148.084,00 |
| 09.02.2024 | 15,67 | 17,75 | 15,67 | 17,15 | 15,80% | 206.218,00 |
| 08.02.2024 | 14,57 | 14,99 | 14,56 | 14,81 | 2,21% | 53.306,00 |
| 07.02.2024 | 14,55 | 14,63 | 14,31 | 14,49 | -0,75% | 49.744,00 |
| 06.02.2024 | 14,70 | 14,86 | 14,49 | 14,60 | -0,41% | 60.197,00 |
| 05.02.2024 | 15,02 | 15,32 | 14,64 | 14,66 | -2,72% | 81.763,00 |
| 02.02.2024 | 14,87 | 15,38 | 14,87 | 15,07 | 0,94% | 50.552,00 |
| 01.02.2024 | 15,08 | 15,19 | 14,87 | 14,93 | -0,13% | 71.292,00 |
| 31.01.2024 | 15,56 | 15,56 | 14,93 | 14,95 | -3,49% | 59.028,00 |
| 30.01.2024 | 15,67 | 15,67 | 15,45 | 15,49 | -0,96% | 37.176,00 |
| 29.01.2024 | 15,47 | 15,77 | 15,36 | 15,64 | 1,62% | 87.131,00 |
| 26.01.2024 | 15,88 | 15,89 | 15,34 | 15,39 | -2,53% | 33.019,00 |
| 25.01.2024 | 15,84 | 15,84 | 15,53 | 15,79 | 1,41% | 40.374,00 |
| 24.01.2024 | 16,06 | 16,06 | 15,54 | 15,57 | -1,83% | 42.323,00 |
| 23.01.2024 | 16,41 | 16,49 | 15,81 | 15,86 | -2,40% | 42.430,00 |
| 22.01.2024 | 15,31 | 16,28 | 15,31 | 16,25 | 6,49% | 70.960,00 |
| 19.01.2024 | 15,25 | 15,44 | 15,05 | 15,26 | 0,26% | 41.208,00 |
| 18.01.2024 | 15,27 | 15,30 | 14,98 | 15,22 | -0,59% | 33.604,00 |
| 17.01.2024 | 15,30 | 15,46 | 15,18 | 15,31 | -1,23% | 41.032,00 |
| 16.01.2024 | 15,60 | 15,87 | 15,44 | 15,50 | -0,64% | 34.242,00 |
| 12.01.2024 | 15,64 | 15,64 | 15,35 | 15,60 | 0,78% | 33.159,00 |
| 11.01.2024 | 15,63 | 15,63 | 15,31 | 15,48 | -0,58% | 21.788,00 |
| 10.01.2024 | 15,61 | 15,90 | 15,30 | 15,57 | -0,83% | 45.466,00 |
| 09.01.2024 | 15,99 | 15,99 | 15,67 | 15,70 | -1,81% | 23.384,00 |
| 08.01.2024 | 15,81 | 16,03 | 15,52 | 15,99 | 0,82% | 40.628,00 |
| 05.01.2024 | 15,85 | 16,23 | 15,78 | 15,86 | -0,38% | 43.786,00 |
| 04.01.2024 | 16,31 | 16,32 | 15,79 | 15,92 | -1,49% | 43.871,00 |
| 03.01.2024 | 16,34 | 16,60 | 16,13 | 16,16 | -1,10% | 37.951,00 |
| 02.01.2024 | 15,75 | 16,41 | 15,50 | 16,34 | 2,13% | 51.562,00 |
| 29.12.2023 | 16,00 | 16,25 | 15,52 | 16,00 | -1,11% | 31.726,00 |
| 28.12.2023 | 16,46 | 16,59 | 16,12 | 16,18 | -2,76% | 34.773,00 |
| 27.12.2023 | 16,77 | 16,78 | 16,58 | 16,64 | -0,18% | 27.954,00 |
| 26.12.2023 | 16,32 | 16,71 | 16,32 | 16,67 | 2,14% | 26.130,00 |
| 22.12.2023 | 16,57 | 16,69 | 16,26 | 16,32 | -0,79% | 44.678,00 |
| 21.12.2023 | 16,66 | 16,66 | 16,30 | 16,45 | -0,30% | 41.309,00 |
| 20.12.2023 | 16,72 | 17,11 | 16,43 | 16,50 | -1,32% | 65.712,00 |
| 19.12.2023 | 16,82 | 16,82 | 16,33 | 16,72 | -0,18% | 79.337,00 |
| 18.12.2023 | 16,35 | 16,77 | 16,16 | 16,75 | 2,70% | 69.218,00 |
| 15.12.2023 | 16,68 | 16,68 | 15,87 | 16,31 | -1,75% | 129.954,00 |
| 14.12.2023 | 16,33 | 16,85 | 16,32 | 16,60 | 3,11% | 85.661,00 |
| 13.12.2023 | 16,12 | 16,49 | 15,63 | 16,10 | 0,63% | 163.434,00 |
| 12.12.2023 | 16,46 | 16,50 | 15,91 | 16,00 | -2,26% | 44.022,00 |
| 11.12.2023 | 16,67 | 16,67 | 16,07 | 16,37 | -1,62% | 55.635,00 |
| 08.12.2023 | 16,87 | 16,87 | 16,37 | 16,64 | -0,95% | 61.854,00 |
| 07.12.2023 | 16,56 | 16,83 | 16,36 | 16,80 | 1,39% | 63.622,00 |
| 06.12.2023 | 16,65 | 16,85 | 16,50 | 16,57 | 0,30% | 40.624,00 |
| 05.12.2023 | 16,60 | 16,92 | 16,35 | 16,52 | -0,84% | 45.521,00 |
| 04.12.2023 | 16,07 | 17,07 | 16,07 | 16,66 | 2,27% | 73.122,00 |
| 01.12.2023 | 15,94 | 16,35 | 15,77 | 16,29 | 3,82% | 56.329,00 |
| 30.11.2023 | 16,91 | 16,91 | 15,20 | 15,69 | -7,87% | 107.247,00 |
| 29.11.2023 | 17,01 | 17,15 | 16,25 | 17,03 | 0,89% | 37.705,00 |
| 28.11.2023 | 16,86 | 16,96 | 16,51 | 16,88 | -0,71% | 105.436,00 |
| 27.11.2023 | 17,20 | 17,38 | 16,66 | 17,00 | 0,18% | 68.284,00 |
| 24.11.2023 | 16,12 | 17,17 | 16,12 | 16,97 | -1,39% | 66.932,00 |