Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Kroger Co | KR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
57,08 | 56,865 | 57,23 | 56,93 |
KR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 56,44 | 57,23 | 55,085 | 55,87 | 4.725.183 | 0,53 | 0,94% |
1 Monat | 56,07 | 58,3399 | 55,00 | 56,34 | 4.535.359 | 0,90 | 1,61% |
3 Monate | 46,52 | 58,3399 | 44,48 | 52,26 | 5.319.450 | 10,45 | 22,46% |
6 Monate | 44,00 | 58,3399 | 42,095 | 48,50 | 4.928.452 | 12,97 | 29,48% |
1 Jahr | 47,83 | 58,3399 | 42,095 | 47,66 | 4.915.050 | 9,14 | 19,11% |
3 Jahre | 37,33 | 62,78 | 35,60 | 46,22 | 6.147.795 | 19,64 | 52,61% |
5 Jahre | 25,48 | 62,78 | 20,70 | 38,03 | 7.554.923 | 31,49 | 123,59% |
KR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
23 Apr 2024 | 56,93 | 0,36 | 0,64% | 56,80 | 57,14 | 56,345 | 4.258.426 |
20 Apr 2024 | 56,57 | 1,00 | 1,80% | 55,74 | 56,69 | 55,52 | 4.522.279 |
19 Apr 2024 | 55,57 | 0,31 | 0,56% | 55,40 | 55,695 | 55,18 | 3.706.670 |
18 Apr 2024 | 55,26 | -0,02 | -0,04% | 55,50 | 56,065 | 55,085 | 4.955.806 |
17 Apr 2024 | 55,28 | -0,08 | -0,14% | 55,90 | 55,945 | 55,25 | 5.688.196 |
16 Apr 2024 | 55,36 | 0,16 | 0,29% | 55,63 | 55,975 | 55,28 | 4.228.064 |
13 Apr 2024 | 55,20 | -0,95 | -1,69% | 55,91 | 56,11 | 55,18 | 3.861.650 |
12 Apr 2024 | 56,15 | -0,45 | -0,80% | 56,74 | 56,75 | 55,775 | 3.272.334 |
11 Apr 2024 | 56,60 | 1,18 | 2,13% | 55,255 | 56,71 | 55,22 | 4.950.619 |
10 Apr 2024 | 55,42 | 0,05 | 0,09% | 55,47 | 55,73 | 55,105 | 4.662.706 |
09 Apr 2024 | 55,37 | -1,94 | -3,39% | 55,89 | 57,05 | 55,265 | 7.122.691 |
06 Apr 2024 | 57,31 | -0,13 | -0,23% | 57,49 | 57,50 | 56,865 | 3.549.804 |
05 Apr 2024 | 57,44 | -0,32 | -0,55% | 57,81 | 58,14 | 57,275 | 4.730.408 |
04 Apr 2024 | 57,76 | -0,06 | -0,10% | 57,81 | 58,3399 | 57,29 | 3.817.615 |
03 Apr 2024 | 57,82 | 0,83 | 1,46% | 57,47 | 57,83 | 57,30 | 4.186.049 |
02 Apr 2024 | 56,99 | -0,14 | -0,25% | 57,20 | 57,40 | 56,97 | 3.055.334 |
28 Mär 2024 | 57,13 | 0,23 | 0,40% | 56,93 | 57,36 | 56,91 | 6.458.557 |
27 Mär 2024 | 56,90 | 0,51 | 0,90% | 56,32 | 56,93 | 56,25 | 3.992.513 |
26 Mär 2024 | 56,39 | 0,43 | 0,77% | 56,07 | 56,73 | 55,97 | 4.237.848 |
25 Mär 2024 | 55,96 | -0,59 | -1,04% | 56,61 | 56,78 | 55,865 | 4.511.300 |