55,381$
0,04%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 56,53 | 56,58 | 55,41 | 55,43 | 0,12% | - |
| 15.04.2024 | 55,63 | 55,98 | 55,28 | 55,36 | 0,29% | 4.228.124,00 |
| 12.04.2024 | 55,91 | 56,11 | 55,18 | 55,20 | -1,69% | 3.862.880,00 |
| 11.04.2024 | 56,75 | 56,75 | 55,78 | 56,15 | -0,80% | 3.272.564,00 |
| 10.04.2024 | 55,20 | 56,71 | 55,00 | 56,60 | 2,13% | 5.079.734,00 |
| 09.04.2024 | 55,47 | 55,73 | 55,11 | 55,42 | 0,09% | 4.403.080,00 |
| 08.04.2024 | 55,89 | 57,05 | 55,27 | 55,37 | -3,39% | 7.124.238,00 |
| 05.04.2024 | 57,49 | 57,52 | 56,87 | 57,31 | -0,23% | 3.620.707,00 |
| 04.04.2024 | 57,86 | 58,14 | 57,28 | 57,44 | -0,55% | 4.730.524,00 |
| 03.04.2024 | 57,83 | 58,34 | 57,29 | 57,76 | -0,10% | 3.817.624,00 |
| 02.04.2024 | 57,27 | 57,83 | 57,10 | 57,82 | 1,46% | 4.406.209,00 |
| 01.04.2024 | 57,20 | 57,40 | 56,97 | 56,99 | -0,25% | 3.055.343,00 |
| 28.03.2024 | 56,93 | 57,36 | 56,91 | 57,13 | 0,40% | 6.458.585,00 |
| 27.03.2024 | 56,43 | 56,93 | 56,25 | 56,90 | 0,90% | 3.992.714,00 |
| 26.03.2024 | 56,07 | 56,73 | 55,97 | 56,39 | 0,77% | 4.238.715,00 |
| 25.03.2024 | 56,61 | 56,78 | 55,87 | 55,96 | -1,04% | 4.511.901,00 |
| 22.03.2024 | 57,25 | 57,26 | 56,47 | 56,55 | -0,82% | 3.618.795,00 |
| 21.03.2024 | 56,93 | 57,14 | 56,47 | 57,02 | 0,33% | 7.042.278,00 |
| 20.03.2024 | 56,48 | 56,84 | 56,31 | 56,83 | 0,62% | 3.157.164,00 |
| 19.03.2024 | 56,40 | 56,86 | 56,31 | 56,48 | 0,52% | 5.342.220,00 |
| 18.03.2024 | 55,75 | 56,29 | 55,59 | 56,19 | 0,23% | 4.022.098,00 |
| 15.03.2024 | 55,28 | 56,45 | 55,26 | 56,06 | 0,99% | 7.875.615,00 |
| 14.03.2024 | 55,97 | 56,20 | 55,17 | 55,51 | -1,02% | 5.442.948,00 |
| 13.03.2024 | 55,35 | 56,12 | 55,23 | 56,08 | 1,39% | 4.753.340,00 |
| 12.03.2024 | 55,00 | 55,75 | 54,97 | 55,31 | 0,58% | 5.802.491,00 |
| 11.03.2024 | 55,87 | 56,08 | 54,91 | 54,99 | -1,75% | 6.773.394,00 |
| 08.03.2024 | 55,48 | 56,04 | 54,81 | 55,97 | 0,88% | 9.642.441,00 |
| 07.03.2024 | 52,25 | 55,54 | 51,73 | 55,48 | 9,88% | 17.767.262,00 |
| 06.03.2024 | 49,71 | 50,65 | 49,43 | 50,49 | 2,04% | 7.733.426,00 |
| 05.03.2024 | 49,63 | 50,21 | 49,45 | 49,48 | 0,22% | 5.373.701,00 |
| 04.03.2024 | 49,12 | 50,03 | 49,00 | 49,37 | 0,43% | 5.310.499,00 |
| 01.03.2024 | 49,59 | 49,70 | 49,04 | 49,16 | -0,91% | 5.464.748,00 |
| 29.02.2024 | 48,45 | 49,79 | 48,21 | 49,61 | 2,23% | 10.687.630,00 |
| 28.02.2024 | 48,63 | 48,90 | 48,40 | 48,53 | 0,33% | 4.138.454,00 |
| 27.02.2024 | 47,65 | 48,65 | 47,35 | 48,37 | 2,35% | 5.086.621,00 |
| 26.02.2024 | 48,19 | 48,19 | 47,15 | 47,26 | -1,97% | 6.323.744,00 |
| 23.02.2024 | 47,96 | 48,44 | 47,76 | 48,21 | 0,77% | 3.416.745,00 |
| 22.02.2024 | 47,70 | 47,94 | 46,96 | 47,84 | 0,06% | 4.769.413,00 |
| 21.02.2024 | 48,05 | 48,15 | 47,66 | 47,81 | -0,40% | 3.851.021,00 |
| 20.02.2024 | 48,26 | 48,97 | 47,96 | 48,00 | 0,76% | 6.179.396,00 |
| 16.02.2024 | 47,00 | 47,74 | 46,83 | 47,64 | 1,64% | 5.545.539,00 |
| 15.02.2024 | 45,90 | 46,88 | 45,88 | 46,87 | 2,58% | 5.182.727,00 |
| 14.02.2024 | 45,27 | 45,77 | 45,17 | 45,69 | 0,26% | 4.942.269,00 |
| 13.02.2024 | 45,89 | 46,18 | 45,34 | 45,57 | -0,59% | 5.365.631,00 |
| 12.02.2024 | 45,38 | 45,96 | 45,36 | 45,84 | 0,95% | 3.343.202,00 |
| 09.02.2024 | 45,30 | 45,55 | 45,11 | 45,41 | -0,07% | 3.195.549,00 |
| 08.02.2024 | 44,51 | 45,50 | 44,49 | 45,44 | 1,84% | 6.478.284,00 |
| 07.02.2024 | 45,05 | 45,19 | 44,48 | 44,62 | -0,82% | 4.861.627,00 |
| 06.02.2024 | 45,69 | 45,75 | 44,90 | 44,99 | -2,17% | 6.762.029,00 |
| 05.02.2024 | 46,04 | 46,51 | 45,93 | 45,99 | -0,33% | 4.332.022,00 |
| 02.02.2024 | 46,75 | 46,81 | 45,91 | 46,14 | -1,22% | 5.814.765,00 |
| 01.02.2024 | 46,05 | 46,75 | 45,42 | 46,71 | 1,24% | 4.087.542,00 |
| 31.01.2024 | 46,76 | 46,82 | 46,02 | 46,14 | -1,09% | 5.680.164,00 |
| 30.01.2024 | 46,52 | 46,70 | 46,15 | 46,65 | 0,26% | 2.718.121,00 |
| 29.01.2024 | 46,40 | 46,63 | 46,23 | 46,53 | 0,50% | 3.667.217,00 |
| 26.01.2024 | 46,50 | 46,65 | 46,21 | 46,30 | -0,28% | 3.368.292,00 |
| 25.01.2024 | 46,31 | 46,44 | 45,99 | 46,43 | 0,72% | 3.522.552,00 |
| 24.01.2024 | 46,23 | 46,35 | 45,89 | 46,10 | -0,32% | 3.975.590,00 |
| 23.01.2024 | 45,94 | 46,36 | 45,90 | 46,25 | 0,70% | 3.086.375,00 |
| 22.01.2024 | 45,93 | 46,19 | 45,80 | 45,93 | -0,02% | 4.195.230,00 |
| 19.01.2024 | 46,28 | 46,31 | 45,50 | 45,94 | -0,46% | 4.887.925,00 |
| 18.01.2024 | 46,13 | 46,30 | 45,58 | 46,15 | -0,82% | 4.214.852,00 |
| 17.01.2024 | 46,47 | 46,97 | 46,28 | 46,53 | 0,26% | 4.410.576,00 |
| 16.01.2024 | 46,21 | 46,47 | 45,90 | 46,41 | 0,83% | 4.570.651,00 |
| 12.01.2024 | 45,93 | 46,04 | 45,75 | 46,03 | 0,39% | 2.983.305,00 |
| 11.01.2024 | 46,28 | 46,33 | 45,53 | 45,85 | -0,63% | 3.319.863,00 |
| 10.01.2024 | 46,07 | 46,48 | 45,89 | 46,14 | -0,22% | 2.970.932,00 |
| 09.01.2024 | 46,01 | 46,28 | 45,46 | 46,24 | 0,59% | 3.357.629,00 |
| 08.01.2024 | 45,84 | 46,00 | 45,57 | 45,97 | -0,17% | 3.625.553,00 |
| 05.01.2024 | 45,94 | 46,20 | 45,63 | 46,05 | 0,33% | 3.599.359,00 |
| 04.01.2024 | 46,58 | 46,68 | 45,81 | 45,90 | -1,33% | 4.587.217,00 |
| 03.01.2024 | 46,69 | 46,99 | 46,44 | 46,52 | 0,54% | 4.493.680,00 |
| 02.01.2024 | 45,68 | 46,53 | 45,59 | 46,27 | 1,23% | 4.977.217,00 |
| 29.12.2023 | 45,27 | 45,72 | 45,13 | 45,71 | 1,20% | 3.424.854,00 |
| 28.12.2023 | 45,17 | 45,38 | 45,00 | 45,17 | -0,09% | 2.051.115,00 |
| 27.12.2023 | 45,30 | 45,33 | 45,03 | 45,21 | -0,02% | 2.929.468,00 |
| 26.12.2023 | 45,05 | 45,40 | 44,91 | 45,22 | 0,18% | 2.851.232,00 |
| 22.12.2023 | 45,00 | 45,42 | 44,84 | 45,14 | 0,27% | 2.444.180,00 |
| 21.12.2023 | 45,11 | 45,37 | 44,58 | 45,02 | 0,04% | 3.408.863,00 |
| 20.12.2023 | 44,88 | 45,29 | 44,52 | 45,00 | -0,16% | 4.541.100,00 |
| 19.12.2023 | 45,38 | 45,45 | 44,76 | 45,07 | -1,01% | 5.410.959,00 |
| 18.12.2023 | 44,37 | 45,55 | 44,07 | 45,53 | 3,22% | 7.225.765,00 |
| 15.12.2023 | 43,64 | 44,46 | 43,54 | 44,11 | 1,19% | 18.723.623,00 |
| 14.12.2023 | 44,60 | 44,68 | 43,51 | 43,59 | -2,53% | 8.067.263,00 |
| 13.12.2023 | 44,25 | 44,73 | 44,01 | 44,72 | 1,06% | 5.002.612,00 |
| 12.12.2023 | 45,17 | 45,17 | 44,11 | 44,25 | -1,86% | 4.237.876,00 |
| 11.12.2023 | 44,67 | 45,16 | 44,25 | 45,09 | 1,14% | 4.328.385,00 |
| 08.12.2023 | 44,87 | 45,19 | 44,55 | 44,58 | -0,49% | 2.819.786,00 |
| 07.12.2023 | 44,66 | 44,96 | 44,37 | 44,80 | 0,58% | 3.399.891,00 |
| 06.12.2023 | 44,45 | 44,65 | 44,21 | 44,54 | 0,07% | 4.029.449,00 |
| 05.12.2023 | 44,81 | 44,85 | 44,37 | 44,51 | -0,36% | 4.036.822,00 |
| 04.12.2023 | 44,55 | 45,55 | 44,46 | 44,67 | 0,16% | 5.079.121,00 |
| 01.12.2023 | 44,51 | 44,76 | 43,71 | 44,60 | 0,75% | 6.252.647,00 |
| 30.11.2023 | 43,55 | 44,95 | 42,97 | 44,27 | 1,44% | 16.309.479,00 |
| 29.11.2023 | 43,87 | 43,94 | 43,45 | 43,64 | -0,64% | 8.349.858,00 |
| 28.11.2023 | 43,89 | 44,09 | 43,67 | 43,92 | -0,39% | 5.242.572,00 |
| 27.11.2023 | 44,11 | 44,36 | 43,95 | 44,09 | -0,20% | 4.145.203,00 |
| 24.11.2023 | 43,99 | 44,25 | 43,70 | 44,18 | 0,82% | 2.414.391,00 |
| 22.11.2023 | 43,20 | 43,86 | 43,11 | 43,82 | 1,88% | 5.558.661,00 |
| 21.11.2023 | 43,03 | 43,25 | 42,54 | 43,01 | 0,21% | 3.916.124,00 |