55,490$
-0,75%
Echtzeit-Aktienkurs The Kroger Co.
Bid:
Ask:
Aktienkurse zur The Kroger Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 55,68 | 55,97 | 55,39 | 55,49 | -0,75% | 637.957,00 |
25.04.2024 | 56,15 | 56,45 | 55,59 | 55,91 | -0,43% | 3.217.961,00 |
24.04.2024 | 55,54 | 56,23 | 55,35 | 56,15 | 0,93% | 3.619.665,00 |
23.04.2024 | 57,08 | 57,23 | 55,52 | 55,63 | -2,28% | 4.585.619,00 |
22.04.2024 | 56,80 | 57,14 | 56,35 | 56,93 | 0,64% | 3.778.376,00 |
19.04.2024 | 55,74 | 56,69 | 55,52 | 56,57 | 1,80% | 4.522.756,00 |
18.04.2024 | 55,40 | 55,70 | 55,18 | 55,57 | 0,56% | 3.706.972,00 |
17.04.2024 | 55,50 | 56,07 | 55,09 | 55,26 | -0,04% | 4.955.823,00 |
16.04.2024 | 56,44 | 56,73 | 55,25 | 55,28 | -0,14% | 6.100.780,00 |
15.04.2024 | 55,63 | 55,98 | 55,28 | 55,36 | 0,29% | 4.088.525,00 |
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% | 3.265.176,00 |
10.04.2024 | 55,20 | 56,71 | 55,00 | 56,60 | 2,13% | 4.901.744,00 |
09.04.2024 | 55,47 | 55,73 | 55,11 | 55,42 | 0,09% | 4.192.251,00 |
08.04.2024 | 55,89 | 57,05 | 55,27 | 55,37 | -3,39% | 6.957.395,00 |
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% | 4.615.374,00 |
03.04.2024 | 57,83 | 58,34 | 57,29 | 57,76 | -0,10% | 3.810.844,00 |
02.04.2024 | 57,27 | 57,83 | 57,10 | 57,82 | 1,46% | 4.400.922,00 |
01.04.2024 | 57,20 | 57,40 | 56,97 | 56,99 | -0,25% | 3.053.980,00 |
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% | 3.992.443,00 |
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% | 4.506.476,00 |
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% | 7.031.844,00 |
20.03.2024 | 56,48 | 56,84 | 56,31 | 56,83 | 0,62% | 3.139.268,00 |
19.03.2024 | 56,40 | 56,86 | 56,31 | 56,48 | 0,52% | 5.315.180,00 |
18.03.2024 | 55,75 | 56,29 | 55,59 | 56,19 | 0,23% | 4.019.979,00 |
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% | 5.350.544,00 |
13.03.2024 | 55,35 | 56,12 | 55,23 | 56,08 | 1,39% | 4.710.719,00 |
12.03.2024 | 55,00 | 55,75 | 54,97 | 55,31 | 0,58% | 5.800.560,00 |
11.03.2024 | 55,87 | 56,08 | 54,91 | 54,99 | -1,75% | 6.773.012,00 |
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% | 17.753.814,00 |
06.03.2024 | 49,71 | 50,65 | 49,43 | 50,49 | 2,04% | 7.716.277,00 |
05.03.2024 | 49,63 | 50,21 | 49,45 | 49,48 | 0,22% | 5.347.233,00 |
04.03.2024 | 49,12 | 50,03 | 49,00 | 49,37 | 0,43% | 5.309.021,00 |
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% | 10.681.505,00 |
28.02.2024 | 48,63 | 48,90 | 48,40 | 48,53 | 0,33% | 4.137.948,00 |
27.02.2024 | 47,65 | 48,65 | 47,35 | 48,37 | 2,35% | 5.083.272,00 |
26.02.2024 | 48,19 | 48,19 | 47,15 | 47,26 | -1,97% | 6.322.947,00 |
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% | 4.766.247,00 |
21.02.2024 | 48,05 | 48,15 | 47,66 | 47,81 | -0,40% | 3.842.517,00 |
20.02.2024 | 48,26 | 48,97 | 47,96 | 48,00 | 0,76% | 6.175.436,00 |
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% | 5.177.773,00 |
14.02.2024 | 45,27 | 45,77 | 45,17 | 45,69 | 0,26% | 4.941.866,00 |
13.02.2024 | 45,89 | 46,18 | 45,34 | 45,57 | -0,59% | 5.363.835,00 |
12.02.2024 | 45,38 | 45,96 | 45,36 | 45,84 | 0,95% | 3.342.521,00 |
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% | 6.473.536,00 |
07.02.2024 | 45,05 | 45,19 | 44,48 | 44,62 | -0,82% | 4.817.637,00 |
06.02.2024 | 45,69 | 45,75 | 44,90 | 44,99 | -2,17% | 6.751.510,00 |
05.02.2024 | 46,04 | 46,51 | 45,93 | 45,99 | -0,33% | 4.330.395,00 |
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% | 3.990.695,00 |
31.01.2024 | 46,76 | 46,82 | 46,02 | 46,14 | -1,09% | 5.679.329,00 |
30.01.2024 | 46,52 | 46,70 | 46,15 | 46,65 | 0,26% | 2.661.810,00 |
29.01.2024 | 46,40 | 46,63 | 46,23 | 46,53 | 0,50% | 3.582.234,00 |
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% | 3.443.819,00 |
24.01.2024 | 46,23 | 46,35 | 45,89 | 46,10 | -0,32% | 3.951.333,00 |
23.01.2024 | 45,94 | 46,36 | 45,90 | 46,25 | 0,70% | 3.022.444,00 |
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% | 4.213.981,00 |
17.01.2024 | 46,47 | 46,97 | 46,28 | 46,53 | 0,26% | 4.409.581,00 |
16.01.2024 | 46,21 | 46,47 | 45,90 | 46,41 | 0,83% | 4.570.265,00 |
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% | 3.295.304,00 |
10.01.2024 | 46,07 | 46,48 | 45,89 | 46,14 | -0,22% | 2.960.430,00 |
09.01.2024 | 46,01 | 46,28 | 45,46 | 46,24 | 0,59% | 3.352.899,00 |
08.01.2024 | 45,84 | 46,00 | 45,57 | 45,97 | -0,17% | 3.624.489,00 |
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% | 4.585.873,00 |
03.01.2024 | 46,69 | 46,99 | 46,44 | 46,52 | 0,54% | 4.463.473,00 |
02.01.2024 | 45,68 | 46,53 | 45,59 | 46,27 | 1,23% | 4.962.510,00 |
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% | 2.050.895,00 |
27.12.2023 | 45,30 | 45,33 | 45,03 | 45,21 | -0,02% | 2.915.316,00 |
26.12.2023 | 45,05 | 45,40 | 44,91 | 45,22 | 0,18% | 2.846.842,00 |
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% | 3.407.412,00 |
20.12.2023 | 44,88 | 45,29 | 44,52 | 45,00 | -0,16% | 4.488.430,00 |
19.12.2023 | 45,38 | 45,45 | 44,76 | 45,07 | -1,01% | 5.371.741,00 |
18.12.2023 | 44,37 | 45,55 | 44,07 | 45,53 | 3,22% | 7.174.081,00 |
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% | 8.035.213,00 |
13.12.2023 | 44,25 | 44,73 | 44,01 | 44,72 | 1,06% | 4.923.612,00 |
12.12.2023 | 45,17 | 45,17 | 44,11 | 44,25 | -1,86% | 4.236.611,00 |
11.12.2023 | 44,67 | 45,16 | 44,25 | 45,09 | 1,14% | 4.317.760,00 |
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% | 3.397.521,00 |
06.12.2023 | 44,45 | 44,65 | 44,21 | 44,54 | 0,07% | 4.027.383,00 |
05.12.2023 | 44,81 | 44,85 | 44,37 | 44,51 | -0,36% | 4.035.902,00 |
04.12.2023 | 44,55 | 45,55 | 44,46 | 44,67 | 0,16% | 5.078.411,00 |