Holen Sie sich die Stockscreener-App
66.89
0.37%
-0.19
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Kroger Co-Aktien (KR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $67.10 | $66.13 | $0.97 | 2,560,790.0 | -0.30% |
| 2025-06-03 | $68.20 | $66.05 | $2.15 | 10,147,366.0 | -1.64% |
| 2025-06-02 | $68.49 | $67.36 | $1.13 | 7,647,525.0 | -0.04% |
| 2025-05-30 | $68.46 | $66.77 | $1.69 | 13,993,660.0 | +1.91% |
| 2025-05-29 | $67.18 | $66.02 | $1.16 | 7,305,334.0 | -1.09% |
| 2025-05-28 | $68.11 | $67.38 | $0.735 | 5,544,736.0 | -0.21% |
| 2025-05-27 | $68.58 | $67.03 | $1.55 | 6,366,064.0 | -1.11% |
| 2025-05-23 | $69.44 | $68.03 | $1.41 | 5,128,893.0 | +0.94% |
| 2025-05-22 | $69.31 | $67.76 | $1.55 | 4,922,577.0 | -1.38% |
| 2025-05-21 | $69.19 | $68.53 | $0.655 | 4,633,384.0 | -0.86% |
| 2025-05-20 | $70.32 | $69.36 | $0.96 | 6,521,970.0 | +0.78% |
| 2025-05-19 | $69.35 | $68.64 | $0.7141 | 4,783,761.0 | +0.16% |
| 2025-05-16 | $68.85 | $67.40 | $1.45 | 7,217,298.0 | +1.85% |
| 2025-05-15 | $67.79 | $66.12 | $1.67 | 7,940,818.0 | +1.90% |
| 2025-05-14 | $67.61 | $65.85 | $1.76 | 8,982,328.0 | -1.70% |
| 2025-05-13 | $69.37 | $66.77 | $2.60 | 9,421,818.0 | -2.25% |
| 2025-05-12 | $70.87 | $67.70 | $3.17 | 9,754,918.0 | -3.94% |
| 2025-05-09 | $72.23 | $71.14 | $1.09 | 3,927,396.0 | +0.08% |
| 2025-05-08 | $72.89 | $71.78 | $1.11 | 5,501,030.0 | -0.79% |
| 2025-05-07 | $73.47 | $72.37 | $1.10 | 6,001,903.0 | -0.81% |
| 2025-05-06 | $73.13 | $72.50 | $0.6299 | 3,684,294.0 | +0.12% |
Kroger Co-Aktien (KR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kroger Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kroger Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kroger Co-Aktien (KR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $68.49 | $66.05 | $2.44 | 20,355,681.0 | -1.98% |
| 2025-05 | $73.47 | $65.85 | $7.62 | 138,673,436.0 | -5.51% |
| 2025-04 | $73.63 | $64.91 | $8.72 | 207,021,626.0 | +6.68% |
| 2025-03 | $68.51 | $62.00 | $6.51 | 141,151,247.0 | +4.43% |
| 2025-02 | $66.26 | $61.38 | $4.88 | 102,109,608.0 | +5.16% |
| 2025-01 | $62.28 | $58.12 | $4.16 | 96,930,229.0 | +0.80% |
Kroger Co-Aktien (KR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $63.59 | $57.69 | $5.90 | 144,943,736.0 | +0.25% |
| 2024-11 | $61.18 | $56.00 | $5.18 | 64,647,915.0 | +9.52% |
| 2024-10 | $58.28 | $54.88 | $3.40 | 67,267,407.0 | -2.67% |
| 2024-09 | $57.38 | $50.69 | $6.69 | 94,118,987.0 | +7.69% |
| 2024-08 | $55.80 | $51.50 | $4.30 | 81,675,326.0 | -2.37% |
| 2024-07 | $55.20 | $49.74 | $5.46 | 88,330,177.0 | +9.15% |
| 2024-06 | $53.32 | $49.04 | $4.28 | 124,788,097.0 | -4.66% |
| 2024-05 | $56.24 | $51.78 | $4.46 | 108,238,282.0 | -5.44% |
| 2024-04 | $58.34 | $54.92 | $3.42 | 91,069,396.0 | -3.06% |
| 2024-03 | $57.36 | $49.00 | $8.36 | 124,287,916.0 | +15.16% |
| 2024-02 | $49.78 | $44.48 | $5.30 | 104,317,698.0 | +7.52% |
| 2024-01 | $46.99 | $45.46 | $1.53 | 82,087,619.0 | +0.94% |
Kroger Co-Aktien (KR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $45.72 | $43.51 | $2.21 | 100,124,188.0 | +3.25% |
| 2023-11 | $45.97 | $42.09 | $3.88 | 109,271,891.0 | -2.42% |
| 2023-10 | $45.73 | $42.62 | $3.11 | 87,048,967.0 | +1.39% |
| 2023-09 | $48.24 | $44.22 | $4.02 | 118,300,508.0 | -3.54% |
| 2023-08 | $50.19 | $46.10 | $4.08 | 93,536,119.0 | -4.63% |
| 2023-07 | $49.13 | $45.92 | $3.21 | 77,862,875.0 | +3.49% |
| 2023-06 | $47.51 | $43.56 | $3.95 | 124,822,724.0 | +3.68% |
| 2023-05 | $50.36 | $45.24 | $5.12 | 117,171,716.0 | -6.79% |
| 2023-04 | $49.99 | $46.38 | $3.62 | 91,827,441.0 | -1.50% |
| 2023-03 | $49.48 | $42.81 | $6.66 | 166,883,796.0 | +14.44% |
| 2023-02 | $45.39 | $42.93 | $2.46 | 89,879,020.0 | -3.34% |
| 2023-01 | $46.64 | $43.62 | $3.02 | 79,109,827.0 | +0.11% |
2.41%
3.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):