72.61
price up icon0.82%   0.59
after-market Handel nachbörslich: 72.61
loading

Kroger Co-Aktien (KR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-22 $73.30 $71.80 $1.50 6,219,841.0 +0.82%
2025-07-21 $72.59 $71.30 $1.30 4,004,274.0 +0.88%
2025-07-18 $72.85 $71.14 $1.71 5,350,732.0 -1.15%
2025-07-17 $72.50 $71.62 $0.88 6,730,930.0 +0.43%
2025-07-16 $72.08 $71.18 $0.90 5,390,325.0 +0.04%
2025-07-15 $72.29 $71.49 $0.80 5,816,815.0 -0.54%
2025-07-14 $72.43 $70.31 $2.12 7,282,463.0 +2.39%
2025-07-11 $71.10 $70.06 $1.04 4,103,711.0 -0.18%
2025-07-10 $71.17 $69.73 $1.44 5,560,337.0 +0.64%
2025-07-09 $70.29 $68.88 $1.41 6,764,330.0 +0.75%
2025-07-08 $71.18 $69.69 $1.49 6,948,145.0 -2.39%
2025-07-07 $71.47 $69.50 $1.97 5,961,597.0 +2.32%
2025-07-03 $70.04 $68.62 $1.42 3,716,238.0 -0.57%
2025-07-02 $71.30 $69.97 $1.33 6,135,809.0 -1.57%
2025-07-01 $72.50 $70.89 $1.61 6,037,102.0 -0.53%
2025-06-30 $72.05 $71.01 $1.03 5,652,605.0 +0.43%
2025-06-27 $71.61 $70.68 $0.93 8,981,465.0 +0.20%
2025-06-26 $72.94 $70.94 $2.00 5,925,678.0 -1.30%
2025-06-25 $73.26 $72.19 $1.07 5,473,131.0 -1.63%
2025-06-24 $73.69 $72.24 $1.45 13,019,537.0 -0.78%

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
2025-07 $73.30 $68.62 $4.67 92,242,490.0 +1.23%
2025-06 $74.11 $64.15 $9.96 177,768,411.0 +5.13%
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%
grocery_stores SFM
$164.48
price down icon 1.04%
grocery_stores ACI
$20.57
price up icon 2.64%
grocery_stores WMK
$77.61
price up icon 1.36%
grocery_stores GO
$14.09
price up icon 2.40%
$67.34
price up icon 0.84%
Kapitalisierung:     |  Volumen (24h):