Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 32,45 | 32,82 | 0,00 | 32,24 | -0,46% | - |
25.02.2021 | 33,12 | 33,17 | 32,38 | 32,39 | -1,13% | - |
24.02.2021 | 32,80 | 32,94 | 32,60 | 32,76 | -0,82% | - |
23.02.2021 | 32,66 | 33,28 | 32,59 | 33,03 | -1,71% | - |
22.02.2021 | 33,57 | 33,68 | 33,14 | 33,60 | -1,23% | - |
19.02.2021 | 34,30 | 34,39 | 33,90 | 34,02 | 0,56% | - |
18.02.2021 | 34,06 | 34,14 | 33,77 | 33,83 | -1,54% | - |
17.02.2021 | 34,28 | 34,40 | 33,86 | 34,36 | 2,13% | - |
16.02.2021 | 34,05 | 34,06 | 33,51 | 33,65 | -0,87% | - |
12.02.2021 | 33,53 | 34,00 | 33,45 | 33,94 | 1,62% | - |
11.02.2021 | 33,58 | 33,66 | 33,35 | 33,40 | -0,64% | - |
10.02.2021 | 33,72 | 33,77 | 33,42 | 33,62 | 0,10% | - |
09.02.2021 | 33,43 | 33,79 | 33,35 | 33,58 | 0,90% | - |
08.02.2021 | 33,33 | 33,63 | 33,16 | 33,28 | 0,38% | - |
05.02.2021 | 33,52 | 33,69 | 33,12 | 33,16 | -0,99% | - |
04.02.2021 | 33,49 | 33,51 | 33,47 | 33,49 | -1,37% | - |
03.02.2021 | 33,18 | 33,99 | 32,99 | 33,95 | 2,44% | - |
02.02.2021 | 33,02 | 33,57 | 32,99 | 33,14 | -1,85% | - |
01.02.2021 | 33,66 | 34,08 | 0,00 | 33,77 | -2,09% | - |
29.01.2021 | 35,88 | 36,52 | 34,46 | 34,49 | -2,52% | - |
28.01.2021 | 37,98 | 38,11 | 0,00 | 35,38 | -8,70% | - |
27.01.2021 | 38,30 | 39,25 | 38,19 | 38,75 | 4,55% | - |
26.01.2021 | 35,46 | 37,14 | 35,30 | 37,06 | 7,25% | - |
25.01.2021 | 35,08 | 36,96 | 0,00 | 34,56 | 2,80% | - |
22.01.2021 | 32,87 | 33,72 | 32,78 | 33,62 | 1,20% | - |
21.01.2021 | 33,10 | 33,44 | 33,09 | 33,22 | 0,47% | - |
20.01.2021 | 33,05 | 33,06 | 33,05 | 33,06 | -1,48% | - |
19.01.2021 | 33,40 | 33,65 | 33,33 | 33,56 | -0,18% | - |
15.01.2021 | 34,01 | 34,22 | 33,59 | 33,62 | 1,40% | - |
14.01.2021 | 33,20 | 33,20 | 33,15 | 33,15 | 3,55% | - |
13.01.2021 | 31,53 | 32,12 | 31,45 | 32,02 | 1,49% | - |
12.01.2021 | 31,55 | 31,55 | 31,55 | 31,55 | -0,91% | - |
11.01.2021 | 31,76 | 32,03 | 31,75 | 31,84 | 0,70% | - |
08.01.2021 | 31,62 | 31,62 | 31,62 | 31,62 | -0,72% | - |
07.01.2021 | 32,28 | 32,42 | 31,83 | 31,85 | -1,09% | - |
06.01.2021 | 32,29 | 32,37 | 32,12 | 32,20 | 0,97% | - |
05.01.2021 | 31,88 | 32,17 | 31,78 | 31,89 | -0,79% | - |
04.01.2021 | 32,15 | 32,23 | 31,92 | 32,14 | 1,13% | - |
31.12.2020 | 31,51 | 31,83 | 31,39 | 31,78 | 0,74% | - |
30.12.2020 | 31,68 | 31,76 | 31,55 | 31,55 | 0,25% | - |
29.12.2020 | 31,42 | 31,52 | 31,33 | 31,47 | 0,22% | - |
28.12.2020 | 31,40 | 31,40 | 31,38 | 31,40 | -7,01% | - |
24.12.2020 | 31,46 | 33,76 | 30,74 | 33,76 | 7,36% | - |
23.12.2020 | 31,32 | 31,60 | 31,29 | 31,45 | 1,80% | - |
22.12.2020 | 30,89 | 30,89 | 30,89 | 30,89 | 0,49% | - |
21.12.2020 | 30,46 | 30,78 | 30,45 | 30,74 | 1,79% | - |
18.12.2020 | 30,86 | 32,76 | 30,20 | 30,20 | -2,41% | - |
17.12.2020 | 31,03 | 31,07 | 30,89 | 30,95 | -0,13% | - |
16.12.2020 | 31,29 | 31,31 | 30,83 | 30,99 | -1,34% | - |
15.12.2020 | 31,19 | 32,09 | 30,47 | 31,41 | 2,78% | - |
14.12.2020 | 31,37 | 31,59 | 30,56 | 30,56 | -4,50% | - |
11.12.2020 | 31,30 | 32,70 | 30,45 | 32,00 | 1,68% | - |
10.12.2020 | 31,26 | 31,47 | 30,70 | 31,47 | 0,61% | - |
09.12.2020 | 31,27 | 31,28 | 31,27 | 31,28 | 0,34% | - |
08.12.2020 | 30,95 | 31,31 | 30,55 | 31,17 | -3,09% | - |
07.12.2020 | 31,14 | 32,17 | 30,84 | 32,17 | -2,82% | - |
04.12.2020 | 30,57 | 33,10 | 30,37 | 33,10 | 6,89% | - |
03.12.2020 | 30,86 | 33,21 | 30,65 | 30,97 | -4,44% | - |
02.12.2020 | 32,31 | 32,79 | 32,08 | 32,41 | -0,84% | - |
01.12.2020 | 33,29 | 33,29 | 32,68 | 32,68 | -2,45% | - |
30.11.2020 | 32,98 | 34,49 | 32,62 | 33,50 | 5,53% | - |
27.11.2020 | 32,48 | 32,68 | 31,73 | 31,75 | -1,75% | - |
25.11.2020 | 32,19 | 32,44 | 32,18 | 32,31 | -1,22% | - |
24.11.2020 | 32,71 | 32,71 | 32,71 | 32,71 | -1,04% | - |
23.11.2020 | 32,58 | 33,24 | 32,56 | 33,06 | 1,91% | - |
20.11.2020 | 32,63 | 32,67 | 32,35 | 32,44 | -0,99% | - |
19.11.2020 | 32,71 | 32,96 | 0,00 | 32,76 | 1,98% | - |
18.11.2020 | 32,26 | 32,47 | 32,01 | 32,13 | 0,69% | - |
17.11.2020 | 31,91 | 31,91 | 31,90 | 31,91 | -1,16% | - |
16.11.2020 | 32,24 | 32,65 | 32,23 | 32,28 | 0,45% | - |
13.11.2020 | 32,00 | 32,21 | 31,88 | 32,14 | 0,45% | - |
12.11.2020 | 31,69 | 31,99 | 31,58 | 31,99 | -0,34% | - |
11.11.2020 | 31,83 | 32,49 | 31,71 | 32,10 | 0,58% | - |
10.11.2020 | 31,13 | 31,95 | 0,00 | 31,92 | 2,67% | - |
09.11.2020 | 30,57 | 31,65 | 30,52 | 31,09 | -6,47% | - |
06.11.2020 | 33,11 | 33,35 | 32,82 | 33,24 | 1,53% | - |
05.11.2020 | 32,14 | 32,91 | 32,07 | 32,74 | 1,99% | - |
04.11.2020 | 32,10 | 32,10 | 32,10 | 32,10 | -2,16% | - |
03.11.2020 | 32,45 | 32,84 | 32,44 | 32,81 | 2,56% | - |
02.11.2020 | 0,00 | 32,34 | 0,00 | 31,99 | -0,44% | - |
30.10.2020 | 32,43 | 32,49 | 32,06 | 32,13 | -0,68% | - |
29.10.2020 | 31,94 | 32,60 | 31,77 | 32,35 | 0,59% | - |
28.10.2020 | 32,57 | 32,75 | 32,04 | 32,16 | -0,57% | - |
27.10.2020 | 32,34 | 32,34 | 32,34 | 32,34 | -2,30% | - |
26.10.2020 | 33,07 | 33,14 | 32,69 | 33,10 | 1,05% | - |
23.10.2020 | 0,00 | 32,83 | 0,00 | 32,76 | 0,38% | - |
22.10.2020 | 0,00 | 32,80 | 0,00 | 32,63 | -2,06% | - |
21.10.2020 | 0,00 | 33,60 | 0,00 | 33,32 | -0,07% | - |
20.10.2020 | 33,80 | 33,83 | 33,29 | 33,34 | -1,59% | - |
19.10.2020 | 0,00 | 34,24 | 0,00 | 33,88 | -0,60% | - |
16.10.2020 | 0,00 | 34,33 | 0,00 | 34,09 | 0,29% | - |
15.10.2020 | 33,92 | 34,07 | 33,77 | 33,99 | 0,44% | - |
14.10.2020 | 34,17 | 34,20 | 33,17 | 33,84 | -2,73% | - |
13.10.2020 | 34,72 | 34,89 | 34,51 | 34,79 | 0,48% | - |
12.10.2020 | 34,62 | 34,62 | 34,62 | 34,62 | 0,51% | - |
09.10.2020 | 34,56 | 34,74 | 34,38 | 34,45 | 0,44% | - |
08.10.2020 | 34,62 | 34,69 | 34,21 | 34,30 | 0,79% | - |
07.10.2020 | 34,18 | 34,43 | 34,02 | 34,03 | 0,06% | - |
06.10.2020 | 34,78 | 34,78 | 33,84 | 34,01 | -1,62% | - |
05.10.2020 | 34,52 | 34,57 | 34,52 | 34,57 | 1,24% | - |