Holen Sie sich die Stockscreener-App
69.13
2.98%
2.00
Handel nachbörslich:
69.13
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 |
|---|---|---|---|---|---|
| 2025-10-14 | $69.50 | $67.20 | $2.30 | 5,099,156.0 | +2.98% |
| 2025-10-13 | $67.23 | $65.75 | $1.49 | 6,670,966.0 | -0.96% |
| 2025-10-10 | $68.61 | $66.62 | $1.99 | 5,990,371.0 | +0.33% |
| 2025-10-09 | $68.78 | $67.13 | $1.65 | 5,810,077.0 | -0.82% |
| 2025-10-08 | $68.25 | $67.00 | $1.25 | 7,285,112.0 | +1.85% |
| 2025-10-07 | $66.90 | $64.93 | $1.97 | 6,764,236.0 | +3.21% |
| 2025-10-06 | $66.32 | $64.52 | $1.80 | 8,487,954.0 | -2.26% |
| 2025-10-03 | $66.63 | $66.00 | $0.625 | 4,201,449.0 | -0.09% |
| 2025-10-02 | $66.96 | $65.87 | $1.09 | 4,430,108.0 | -0.23% |
| 2025-10-01 | $67.16 | $65.61 | $1.55 | 7,837,296.0 | -1.34% |
| 2025-09-30 | $67.46 | $66.20 | $1.26 | 7,563,753.0 | +1.48% |
| 2025-09-29 | $66.46 | $65.03 | $1.43 | 5,973,542.0 | +1.48% |
| 2025-09-26 | $65.66 | $64.86 | $0.80 | 4,545,371.0 | -0.05% |
| 2025-09-25 | $66.50 | $65.44 | $1.06 | 6,018,801.0 | -0.09% |
| 2025-09-24 | $65.88 | $65.03 | $0.85 | 4,727,732.0 | +0.31% |
| 2025-09-23 | $65.47 | $64.37 | $1.10 | 6,196,894.0 | +1.29% |
| 2025-09-22 | $65.60 | $64.50 | $1.09 | 8,752,668.0 | -1.62% |
| 2025-09-19 | $65.98 | $64.89 | $1.09 | 16,277,719.0 | -0.62% |
| 2025-09-18 | $66.76 | $65.77 | $0.995 | 10,567,869.0 | -1.45% |
| 2025-09-17 | $68.02 | $66.61 | $1.41 | 8,778,410.0 | +0.31% |
| 2025-09-16 | $68.05 | $66.58 | $1.47 | 10,518,194.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $69.50 | $64.52 | $4.98 | 67,675,881.0 | +2.55% |
| 2025-09 | $69.89 | $64.37 | $5.52 | 170,623,230.0 | -0.63% |
| 2025-08 | $74.90 | $66.76 | $8.14 | 135,323,772.0 | -3.22% |
| 2025-07 | $73.45 | $68.62 | $4.83 | 127,636,685.0 | -2.27% |
| 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% |
4.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):