Holen Sie sich die Stockscreener-App
59.51
0.47%
-0.28
Handel nachbörslich:
59.60
0.09
+0.15%
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $60.08 | $58.75 | $1.33 | 7,223,353.0 | -0.47% |
| 2026-01-08 | $60.65 | $58.60 | $2.05 | 7,612,163.0 | +0.86% |
| 2026-01-07 | $61.61 | $58.91 | $2.70 | 10,149,957.0 | -3.98% |
| 2026-01-06 | $62.62 | $61.51 | $1.12 | 7,494,321.0 | -0.08% |
| 2026-01-05 | $62.60 | $60.70 | $1.90 | 8,157,163.0 | -1.86% |
| 2026-01-02 | $62.99 | $62.11 | $0.885 | 5,044,616.0 | +0.77% |
| 2025-12-31 | $62.79 | $62.46 | $0.33 | 3,750,236.0 | -0.32% |
| 2025-12-30 | $62.94 | $62.55 | $0.39 | 3,188,848.0 | -0.05% |
| 2025-12-29 | $63.46 | $62.59 | $0.87 | 4,625,500.0 | -0.85% |
| 2025-12-26 | $63.63 | $62.83 | $0.80 | 2,735,207.0 | +0.51% |
| 2025-12-24 | $63.15 | $62.45 | $0.695 | 2,070,671.0 | +1.01% |
| 2025-12-23 | $62.75 | $62.08 | $0.6698 | 4,034,624.0 | +0.02% |
| 2025-12-22 | $62.44 | $61.71 | $0.725 | 4,302,862.0 | -0.19% |
| 2025-12-19 | $62.88 | $62.27 | $0.602 | 8,755,365.0 | -0.61% |
| 2025-12-18 | $63.52 | $62.70 | $0.82 | 6,841,401.0 | -1.60% |
| 2025-12-17 | $63.90 | $62.10 | $1.80 | 5,533,750.0 | +2.75% |
| 2025-12-16 | $63.12 | $61.97 | $1.15 | 5,899,049.0 | -0.89% |
| 2025-12-15 | $63.32 | $62.53 | $0.79 | 6,239,788.0 | -0.84% |
| 2025-12-12 | $63.21 | $62.06 | $1.15 | 5,376,489.0 | +1.58% |
| 2025-12-11 | $62.59 | $61.59 | $0.9969 | 7,338,853.0 | +1.58% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $62.99 | $58.60 | $4.39 | 52,904,926.0 | -4.75% |
Kroger Co-Aktien (KR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $67.98 | $60.96 | $7.02 | 141,002,368.0 | -6.84% |
| 2025-11 | $68.36 | $62.59 | $5.77 | 114,236,604.0 | +5.74% |
| 2025-10 | $69.81 | $62.94 | $6.87 | 141,471,635.0 | -5.61% |
| 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% |
0.18%
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):