19,900€
1,53%
Echtzeit-Aktienkurs Natural Grocers by Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers by Vitamin Cottage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2024 | 19,90 | 19,95 | 19,90 | 19,90 | 1,53% | - |
| 04.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 03.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 31.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 30.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 29.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | - |
| 27.05.2024 | 18,90 | 19,80 | 18,90 | 19,80 | 5,32% | 165,00 |
| 24.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 23.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 22.05.2024 | 18,80 | 19,40 | 18,80 | 19,40 | 3,19% | 110,00 |
| 21.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | - |
| 20.05.2024 | 19,20 | 19,60 | 19,20 | 19,60 | 3,16% | 180,00 |
| 17.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 16.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 15.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 14.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 13.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 5,36% | - |
| 10.05.2024 | 16,20 | 16,80 | 16,20 | 16,80 | 3,07% | 120,00 |
| 09.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 08.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 07.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 06.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 03.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 02.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 30.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 29.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 26.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 25.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 24.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 23.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 22.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 19.04.2024 | 14,90 | 15,40 | 14,90 | 15,40 | 4,05% | 10,00 |
| 18.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 17.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 16.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 15.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 12.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 11.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 10.04.2024 | 15,80 | 15,80 | 15,40 | 15,40 | 0,00% | 200,00 |
| 09.04.2024 | 15,20 | 15,40 | 15,20 | 15,40 | -2,53% | 360,00 |
| 08.04.2024 | 15,20 | 15,80 | 15,20 | 15,80 | 3,27% | 100,00 |
| 05.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 04.04.2024 | 15,60 | 15,80 | 15,60 | 15,80 | -0,63% | 330,00 |
| 03.04.2024 | 15,70 | 15,90 | 15,70 | 15,90 | -0,62% | 150,00 |
| 02.04.2024 | 15,80 | 16,00 | 15,80 | 16,00 | -5,33% | 150,00 |
| 28.03.2024 | 16,50 | 17,20 | 16,50 | 16,90 | -1,17% | 245,00 |
| 27.03.2024 | 16,40 | 17,20 | 16,40 | 17,10 | 11,76% | 255,00 |
| 26.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 25.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 22.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 21.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 20.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 19.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -4,97% | - |
| 18.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 15.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 14.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 13.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 12.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 11.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 08.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 07.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 06.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 05.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 04.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 01.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | - |
| 29.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 28.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 27.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 26.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 23.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 22.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 21.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 20.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 19.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 16.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 15.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 14.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 13.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -9,62% | - |
| 12.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 8,33% | - |
| 09.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 6,67% | - |
| 08.02.2024 | 13,10 | 13,50 | 13,10 | 13,50 | 1,50% | - |
| 07.02.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -2,21% | - |
| 06.02.2024 | 13,30 | 13,60 | 13,30 | 13,60 | -1,45% | - |
| 05.02.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 2,99% | - |
| 02.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 01.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 31.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 30.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 29.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 26.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 25.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 24.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 23.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 6,57% | - |
| 22.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 19.01.2024 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | - |
| 18.01.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 0,00% | - |
| 17.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 16.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 15.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |