Echtzeit-Aktienkurs Natural Grocers BY Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers BY Vitamin Cottage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,42 | 14,56 | 14,05 | 14,06 | -0,18% | - |
| 25.02.2021 | 14,55 | 14,63 | 14,04 | 14,09 | -2,80% | - |
| 24.02.2021 | 14,33 | 14,71 | 14,07 | 14,49 | -0,28% | - |
| 23.02.2021 | 14,62 | 14,75 | 0,00 | 14,53 | -4,16% | - |
| 22.02.2021 | 15,20 | 15,32 | 14,94 | 15,16 | -0,82% | - |
| 19.02.2021 | 15,24 | 15,56 | 14,89 | 15,29 | 1,56% | - |
| 18.02.2021 | 14,70 | 15,11 | 14,67 | 15,05 | -0,40% | - |
| 17.02.2021 | 15,05 | 15,22 | 14,81 | 15,11 | -0,72% | - |
| 16.02.2021 | 15,40 | 15,47 | 14,95 | 15,22 | -2,90% | - |
| 12.02.2021 | 15,73 | 15,89 | 15,48 | 15,68 | -0,10% | - |
| 11.02.2021 | 15,96 | 16,05 | 15,50 | 15,69 | -2,58% | - |
| 10.02.2021 | 15,97 | 16,47 | 15,61 | 16,11 | -0,89% | - |
| 09.02.2021 | 16,16 | 16,44 | 16,04 | 16,25 | -0,70% | - |
| 08.02.2021 | 15,73 | 16,51 | 15,71 | 16,37 | 1,43% | - |
| 05.02.2021 | 15,82 | 16,50 | 15,29 | 16,14 | -2,21% | - |
| 04.02.2021 | 16,50 | 16,54 | 16,47 | 16,50 | 1,82% | - |
| 03.02.2021 | 15,59 | 16,41 | 15,46 | 16,21 | 2,86% | - |
| 02.02.2021 | 15,40 | 16,13 | 15,25 | 15,76 | -2,02% | - |
| 01.02.2021 | 16,15 | 16,52 | 15,67 | 16,08 | -3,10% | - |
| 29.01.2021 | 16,61 | 16,62 | 16,60 | 16,60 | 1,13% | - |
| 28.01.2021 | 17,29 | 17,29 | 15,94 | 16,41 | -9,26% | - |
| 27.01.2021 | 17,88 | 18,40 | 17,72 | 18,09 | 1,74% | - |
| 26.01.2021 | 17,78 | 17,84 | 17,77 | 17,78 | 8,12% | - |
| 25.01.2021 | 16,20 | 16,53 | 15,91 | 16,44 | 6,89% | - |
| 22.01.2021 | 15,11 | 15,49 | 15,01 | 15,38 | 1,35% | - |
| 21.01.2021 | 15,28 | 15,46 | 15,10 | 15,18 | -0,91% | - |
| 20.01.2021 | 15,37 | 15,65 | 15,10 | 15,32 | 0,92% | - |
| 19.01.2021 | 14,39 | 15,31 | 14,39 | 15,18 | 4,40% | - |
| 15.01.2021 | 14,67 | 14,87 | 14,31 | 14,54 | -3,04% | - |
| 14.01.2021 | 14,99 | 15,12 | 14,68 | 14,99 | 1,46% | - |
| 13.01.2021 | 14,77 | 14,84 | 14,53 | 14,78 | 2,18% | - |
| 12.01.2021 | 14,65 | 14,78 | 14,38 | 14,46 | 1,33% | - |
| 11.01.2021 | 14,27 | 14,43 | 14,11 | 14,27 | 0,32% | - |
| 08.01.2021 | 13,98 | 14,27 | 13,84 | 14,23 | 0,14% | - |
| 07.01.2021 | 14,60 | 14,61 | 13,93 | 14,21 | -3,10% | - |
| 06.01.2021 | 14,71 | 14,98 | 14,54 | 14,66 | 3,49% | - |
| 05.01.2021 | 14,37 | 14,52 | 14,17 | 14,17 | 0,18% | - |
| 04.01.2021 | 14,00 | 14,21 | 13,78 | 14,14 | 2,46% | - |
| 31.12.2020 | 13,77 | 14,16 | 13,72 | 13,80 | 0,36% | - |
| 30.12.2020 | 13,73 | 13,87 | 13,65 | 13,75 | 1,25% | - |
| 29.12.2020 | 13,60 | 13,62 | 13,20 | 13,58 | 0,82% | - |
| 28.12.2020 | 13,48 | 13,49 | 13,46 | 13,47 | 1,66% | - |
| 24.12.2020 | 13,33 | 13,55 | 13,23 | 13,25 | -0,34% | - |
| 23.12.2020 | 13,26 | 13,36 | 13,15 | 13,30 | 2,11% | - |
| 22.12.2020 | 12,79 | 13,07 | 12,76 | 13,02 | 3,70% | - |
| 21.12.2020 | 12,52 | 12,76 | 12,35 | 12,56 | -1,53% | - |
| 18.12.2020 | 12,82 | 13,16 | 12,53 | 12,75 | -0,78% | - |
| 17.12.2020 | 13,11 | 14,91 | 12,58 | 12,85 | -1,27% | - |
| 16.12.2020 | 13,03 | 13,07 | 11,93 | 13,02 | -3,88% | - |
| 15.12.2020 | 12,97 | 13,54 | 12,75 | 13,54 | 3,36% | - |
| 14.12.2020 | 13,15 | 13,16 | 11,62 | 13,10 | -0,08% | - |
| 11.12.2020 | 13,83 | 13,91 | 13,11 | 13,11 | -9,59% | - |
| 10.12.2020 | 13,87 | 16,60 | 13,47 | 14,50 | 7,25% | - |
| 09.12.2020 | 13,66 | 16,01 | 13,52 | 13,52 | -1,42% | - |
| 08.12.2020 | 13,58 | 13,91 | 13,34 | 13,72 | -3,55% | - |
| 07.12.2020 | 14,34 | 14,50 | 13,67 | 14,22 | 2,63% | - |
| 04.12.2020 | 13,97 | 14,23 | 12,57 | 13,86 | 1,24% | - |
| 03.12.2020 | 14,04 | 14,08 | 12,79 | 13,69 | -2,91% | - |
| 02.12.2020 | 13,74 | 14,22 | 13,64 | 14,10 | -0,18% | - |
| 01.12.2020 | 14,62 | 14,62 | 12,89 | 14,12 | -1,71% | - |
| 30.11.2020 | 14,79 | 15,23 | 12,89 | 14,37 | -5,59% | - |
| 27.11.2020 | 14,58 | 15,95 | 14,29 | 15,22 | -6,34% | - |
| 25.11.2020 | 16,60 | 16,67 | 16,23 | 16,25 | 13,40% | - |
| 24.11.2020 | 14,52 | 14,52 | 13,97 | 14,33 | -0,59% | - |
| 23.11.2020 | 13,79 | 14,56 | 13,65 | 14,41 | 6,62% | - |
| 20.11.2020 | 14,04 | 14,07 | 13,36 | 13,52 | 14,87% | - |
| 19.11.2020 | 12,01 | 12,02 | 11,54 | 11,77 | 2,44% | - |
| 18.11.2020 | 11,47 | 11,90 | 11,47 | 11,49 | 0,26% | - |
| 17.11.2020 | 11,46 | 11,46 | 11,45 | 11,46 | -0,82% | - |
| 16.11.2020 | 11,76 | 11,84 | 11,40 | 11,55 | -0,17% | - |
| 13.11.2020 | 11,39 | 11,67 | 11,25 | 11,57 | 0,83% | - |
| 12.11.2020 | 11,36 | 11,51 | 11,24 | 11,48 | 1,10% | - |
| 11.11.2020 | 11,29 | 11,50 | 11,00 | 11,35 | 0,00% | - |
| 10.11.2020 | 11,14 | 11,59 | 0,00 | 11,35 | 4,66% | - |
| 09.11.2020 | 11,26 | 11,61 | 0,00 | 10,85 | -3,64% | - |
| 06.11.2020 | 11,35 | 11,47 | 10,99 | 11,26 | -0,53% | - |
| 05.11.2020 | 11,28 | 11,41 | 11,06 | 11,32 | 3,95% | - |
| 04.11.2020 | 11,98 | 11,98 | 0,00 | 10,89 | -7,64% | - |
| 03.11.2020 | 11,42 | 11,85 | 11,32 | 11,79 | 10,24% | - |
| 02.11.2020 | 10,56 | 10,89 | 10,55 | 10,69 | 0,90% | - |
| 30.10.2020 | 11,06 | 11,12 | 10,56 | 10,60 | -3,64% | - |
| 29.10.2020 | 10,95 | 11,07 | 10,68 | 11,00 | -0,90% | - |
| 28.10.2020 | 11,00 | 11,28 | 10,89 | 11,10 | -1,90% | - |
| 27.10.2020 | 11,21 | 11,52 | 10,92 | 11,31 | 0,35% | - |
| 26.10.2020 | 11,61 | 11,65 | 11,19 | 11,27 | -0,22% | - |
| 23.10.2020 | 12,30 | 12,30 | 11,27 | 11,30 | -7,98% | - |
| 22.10.2020 | 12,50 | 12,63 | 12,08 | 12,28 | -4,33% | - |
| 21.10.2020 | 12,76 | 13,06 | 12,68 | 12,83 | -0,43% | - |
| 20.10.2020 | 12,45 | 12,89 | 12,33 | 12,89 | 2,79% | - |
| 19.10.2020 | 12,42 | 12,66 | 12,31 | 12,54 | 0,12% | - |
| 16.10.2020 | 12,30 | 12,52 | 12,11 | 12,52 | 1,21% | - |
| 15.10.2020 | 11,99 | 12,37 | 11,83 | 12,37 | 5,14% | - |
| 14.10.2020 | 12,01 | 12,12 | 11,67 | 11,77 | -2,16% | - |
| 13.10.2020 | 12,00 | 12,07 | 11,78 | 12,03 | -0,12% | - |
| 12.10.2020 | 11,87 | 12,12 | 11,84 | 12,04 | 1,78% | - |
| 09.10.2020 | 0,00 | 12,05 | 0,00 | 11,83 | 10,00% | - |
| 08.10.2020 | 10,81 | 10,85 | 10,51 | 10,76 | 0,05% | - |
| 07.10.2020 | 11,04 | 11,15 | 10,59 | 10,75 | -3,11% | - |
| 06.10.2020 | 10,91 | 11,33 | 10,68 | 11,10 | 0,45% | - |
| 05.10.2020 | 10,92 | 11,24 | 10,92 | 11,05 | 6,30% | - |