Holen Sie sich die Stockscreener-App
72.89
0.52%
0.58
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $72.98 | $72.22 | $0.76 | 549,475.0 | +0.84% |
| 2025-04-21 | $72.51 | $71.26 | $1.25 | 8,984,581.0 | +1.53% |
| 2025-04-17 | $71.68 | $68.83 | $2.85 | 11,454,392.0 | +3.20% |
| 2025-04-16 | $69.62 | $68.33 | $1.29 | 6,864,400.0 | +1.28% |
| 2025-04-15 | $69.33 | $68.00 | $1.33 | 8,990,249.0 | -1.36% |
| 2025-04-14 | $69.40 | $67.65 | $1.75 | 7,967,974.0 | +1.26% |
| 2025-04-11 | $68.87 | $66.86 | $2.01 | 8,777,607.0 | +0.47% |
| 2025-04-10 | $68.27 | $66.14 | $2.13 | 14,323,593.0 | +3.14% |
| 2025-04-09 | $69.50 | $65.22 | $4.28 | 13,199,314.0 | -0.81% |
| 2025-04-08 | $67.45 | $65.50 | $1.95 | 10,399,390.0 | -0.14% |
| 2025-04-07 | $67.41 | $64.91 | $2.50 | 11,566,442.0 | -1.07% |
| 2025-04-04 | $71.93 | $66.98 | $4.95 | 14,375,243.0 | -5.03% |
| 2025-04-03 | $70.95 | $67.89 | $3.06 | 14,953,938.0 | +5.16% |
| 2025-04-02 | $68.68 | $66.96 | $1.72 | 5,261,975.0 | -1.28% |
| 2025-04-01 | $68.19 | $66.81 | $1.38 | 4,879,658.0 | +0.66% |
| 2025-03-31 | $68.23 | $66.59 | $1.64 | 7,586,618.0 | +1.45% |
| 2025-03-28 | $66.99 | $65.72 | $1.27 | 6,650,381.0 | +0.88% |
| 2025-03-27 | $66.86 | $66.12 | $0.735 | 5,117,572.0 | +0.17% |
| 2025-03-26 | $66.22 | $64.65 | $1.57 | 4,661,315.0 | +2.63% |
| 2025-03-25 | $65.62 | $64.18 | $1.44 | 5,463,583.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $72.98 | $64.91 | $8.07 | 142,548,231.0 | +7.72% |
| 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% |
0.96%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):