Holen Sie sich die Stockscreener-App
54.44
0.11%
+0.06
Handel nachbörslich:
54.44
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 |
|---|---|---|---|---|---|
| 2024-05-16 | $55.16 | $54.35 | $0.81 | 9,186,152.0 | +0.11% |
| 2024-05-15 | $55.13 | $54.18 | $0.95 | 4,756,103.0 | -1.63% |
| 2024-05-14 | $55.39 | $54.80 | $0.5925 | 3,953,498.0 | +0.14% |
| 2024-05-13 | $56.24 | $55.15 | $1.09 | 3,077,313.0 | -1.25% |
| 2024-05-10 | $55.97 | $54.88 | $1.09 | 3,398,676.0 | +1.64% |
| 2024-05-09 | $55.42 | $54.76 | $0.66 | 3,439,380.0 | -0.69% |
| 2024-05-08 | $55.56 | $54.85 | $0.71 | 3,741,066.0 | +0.13% |
| 2024-05-07 | $55.55 | $55.02 | $0.53 | 4,238,981.0 | +0.13% |
| 2024-05-06 | $55.26 | $54.69 | $0.575 | 3,188,404.0 | +0.84% |
| 2024-05-03 | $54.88 | $54.23 | $0.65 | 4,903,208.0 | -0.56% |
| 2024-05-02 | $55.22 | $54.74 | $0.48 | 3,256,187.0 | +0.58% |
| 2024-05-01 | $55.37 | $54.51 | $0.86 | 3,715,828.0 | -1.10% |
| 2024-04-30 | $55.73 | $55.15 | $0.585 | 4,275,258.0 | -0.34% |
| 2024-04-29 | $55.68 | $54.92 | $0.76 | 3,571,485.0 | +0.14% |
| 2024-04-26 | $55.99 | $55.38 | $0.61 | 3,420,750.0 | -0.75% |
| 2024-04-25 | $56.45 | $55.59 | $0.86 | 3,170,598.0 | -0.43% |
| 2024-04-24 | $56.23 | $55.35 | $0.88 | 3,513,036.0 | +0.93% |
| 2024-04-23 | $57.23 | $55.52 | $1.71 | 4,667,962.0 | -2.28% |
| 2024-04-22 | $57.14 | $56.34 | $0.795 | 4,187,865.0 | +0.64% |
| 2024-04-19 | $56.69 | $55.52 | $1.17 | 4,329,118.0 | +1.80% |
| 2024-04-18 | $55.70 | $55.18 | $0.515 | 3,390,775.0 | +0.56% |
| 2024-04-17 | $56.06 | $55.09 | $0.98 | 4,251,959.0 | -0.04% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $56.24 | $54.18 | $2.06 | 60,040,948.0 | -1.70% |
| 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% |
Kroger Co.-Aktien (KR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $50.41 | $43.06 | $7.35 | 114,850,197.0 | -9.37% |
| 2022-11 | $49.74 | $45.62 | $4.12 | 106,752,542.0 | +4.02% |
| 2022-10 | $48.36 | $41.81 | $6.55 | 162,344,894.0 | +8.09% |
| 2022-09 | $52.00 | $43.56 | $8.44 | 143,718,758.0 | -8.74% |
| 2022-08 | $50.34 | $46.11 | $4.23 | 108,526,506.0 | +3.23% |
| 2022-07 | $49.25 | $44.34 | $4.91 | 86,994,694.0 | -1.88% |
| 2022-06 | $53.38 | $45.72 | $7.66 | 131,912,182.0 | -10.65% |
| 2022-05 | $55.98 | $46.79 | $9.19 | 155,283,172.0 | -1.83% |
| 2022-04 | $62.78 | $53.79 | $8.99 | 122,359,970.0 | -5.94% |
| 2022-03 | $62.58 | $47.43 | $15.15 | 225,111,045.0 | +22.59% |
| 2022-02 | $47.17 | $43.14 | $4.03 | 116,963,180.0 | +7.36% |
| 2022-01 | $50.15 | $42.70 | $7.45 | 160,862,484.0 | -3.69% |
0.43%
Kapitalisierung:
|
Volumen (24h):