Kroger Co. KR
NYSE · Vereinigte Staaten · Einzelhandel
$58,62-2,17 (-3,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $58,62 | -3,57 % | $60,96 | $60,98 | $58,62 | 7,53M |
| 2026-09-29 | $60,79 | +1,84 % | $59,89 | $60,89 | $59,79 | 10,46M |
| 2026-09-28 | $59,69 | +1,62 % | $59,02 | $60,27 | $58,50 | 12,36M |
| 2026-09-25 | $58,74 | -0,31 % | $58,63 | $58,98 | $57,70 | 10,24M |
| 2026-09-24 | $58,92 | +2,22 % | $58,41 | $59,65 | $58,41 | 8,09M |
| 2026-09-23 | $57,64 | -1,57 % | $58,56 | $59,39 | $57,56 | 6,81M |
| 2026-09-22 | $58,56 | -1,89 % | $60,03 | $60,19 | $58,53 | 6,22M |
| 2026-09-21 | $59,69 | -0,52 % | $60,06 | $60,61 | $59,46 | 7,33M |
| 2026-09-18 | $60,00 | -1,23 % | $60,52 | $61,00 | $59,99 | 12,11M |
| 2026-09-17 | $60,75 | -0,64 % | $61,02 | $61,28 | $60,60 | 7,60M |
| 2026-09-16 | $61,14 | -1,78 % | $61,93 | $62,43 | $61,05 | 8,51M |
| 2026-09-15 | $62,25 | +2,20 % | $60,77 | $62,55 | $60,35 | 10,35M |
| 2026-09-14 | $60,91 | +4,14 % | $59,31 | $61,10 | $59,16 | 9,02M |
| 2026-09-11 | $58,49 | +2,70 % | $56,02 | $59,49 | $55,65 | 12,36M |
| 2026-09-10 | $56,95 | +0,90 % | $56,92 | $57,38 | $56,53 | 7,74M |
| 2026-09-09 | $56,44 | -1,33 % | $57,28 | $57,38 | $56,37 | 7,18M |
| 2026-09-08 | $57,20 | -2,37 % | $58,21 | $58,81 | $56,71 | 6,86M |
| 2026-09-04 | $58,59 | +0,14 % | $58,36 | $58,89 | $57,99 | 3,85M |
| 2026-09-03 | $58,51 | +0,50 % | $58,25 | $59,13 | $57,70 | 5,26M |
| 2026-09-02 | $58,22 | +0,48 % | $58,00 | $58,53 | $57,50 | 4,49M |
| 2026-09-01 | $57,94 | +0,70 % | $56,77 | $58,96 | $56,71 | 7,30M |
| 2026-08-31 | $57,54 | -0,31 % | $57,85 | $58,22 | $57,27 | 8,01M |
| 2026-08-28 | $57,72 | +1,39 % | $57,38 | $57,97 | $57,25 | 3,97M |
| 2026-08-27 | $56,93 | -2,70 % | $57,78 | $58,14 | $56,86 | 5,08M |
| 2026-08-26 | $58,51 | +0,10 % | $58,45 | $58,86 | $58,23 | 5,53M |
| 2026-08-25 | $58,45 | -1,07 % | $58,22 | $58,67 | $57,93 | 4,95M |
| 2026-08-24 | $59,08 | +2,04 % | $58,24 | $59,20 | $58,16 | 4,68M |
| 2026-08-21 | $57,90 | +2,81 % | $56,49 | $57,96 | $56,48 | 5,88M |
| 2026-08-20 | $56,32 | +0,09 % | $55,40 | $56,67 | $55,05 | 9,70M |
| 2026-08-19 | $56,27 | -0,12 % | $56,20 | $57,69 | $56,05 | 6,30M |
| 2026-08-18 | $56,34 | +0,48 % | $57,38 | $57,38 | $56,31 | 6,10M |
| 2026-08-17 | $56,07 | -1,09 % | $56,20 | $56,32 | $55,66 | 5,71M |
| 2026-08-14 | $56,69 | -0,94 % | $56,94 | $57,30 | $56,63 | 3,70M |
| 2026-08-13 | $57,23 | +2,09 % | $56,52 | $57,55 | $56,43 | 5,22M |
| 2026-08-12 | $56,06 | -0,34 % | $55,28 | $56,38 | $55,14 | 5,47M |
| 2026-08-11 | $56,25 | -0,41 % | $56,14 | $56,99 | $55,81 | 6,35M |
| 2026-08-10 | $56,48 | -0,44 % | $57,04 | $57,04 | $56,24 | 5,90M |
| 2026-08-07 | $56,73 | -1,03 % | $56,70 | $56,91 | $56,19 | 7,38M |
| 2026-08-06 | $57,32 | +1,13 % | $57,48 | $57,70 | $56,13 | 5,78M |
| 2026-08-05 | $56,68 | -1,92 % | $58,12 | $58,29 | $56,40 | 6,00M |
| 2026-08-04 | $57,79 | -0,74 % | $57,40 | $58,13 | $56,98 | 6,73M |
| 2026-08-03 | $58,22 | +0,83 % | $58,11 | $58,80 | $57,85 | 6,79M |
| 2026-07-31 | $57,74 | -0,21 % | $57,35 | $58,20 | $56,91 | 5,92M |
| 2026-07-30 | $57,86 | -3,36 % | $58,91 | $59,57 | $57,33 | 6,71M |
| 2026-07-29 | $59,87 | +1,15 % | $59,64 | $60,50 | $59,46 | 6,94M |
| 2026-07-28 | $59,19 | +2,09 % | $59,00 | $60,72 | $58,70 | 6,76M |
| 2026-07-27 | $57,98 | +1,95 % | $56,80 | $58,57 | $56,80 | 5,74M |
| 2026-07-24 | $56,87 | +1,99 % | $55,62 | $56,97 | $55,62 | 5,80M |
| 2026-07-23 | $55,76 | -3,09 % | $55,60 | $56,08 | $54,83 | 10,68M |
| 2026-07-22 | $57,54 | -0,42 % | $58,79 | $58,91 | $57,21 | 4,86M |
| 2026-07-21 | $57,78 | -0,99 % | $58,08 | $58,13 | $57,09 | 5,57M |
| 2026-07-20 | $58,36 | -0,78 % | $58,55 | $58,62 | $57,88 | 3,97M |
| 2026-07-17 | $58,82 | +0,36 % | $59,71 | $60,34 | $58,43 | 6,27M |
| 2026-07-16 | $58,61 | +3,62 % | $57,21 | $58,80 | $56,67 | 7,06M |
| 2026-07-15 | $56,56 | -3,71 % | $58,15 | $58,76 | $56,28 | 11,07M |
| 2026-07-14 | $58,74 | -0,96 % | $58,66 | $59,33 | $58,44 | 7,13M |
| 2026-07-13 | $59,31 | -2,03 % | $61,07 | $61,18 | $59,14 | 8,61M |
| 2026-07-10 | $60,54 | +1,14 % | $60,43 | $61,28 | $60,25 | 10,40M |
| 2026-07-09 | $59,86 | +0,91 % | $59,19 | $59,95 | $58,80 | 11,05M |
| 2026-07-08 | $59,32 | +1,33 % | $58,26 | $60,07 | $58,20 | 9,74M |
| 2026-07-07 | $58,54 | +0,50 % | $58,89 | $60,06 | $58,37 | 8,88M |
| 2026-07-06 | $58,25 | +0,05 % | $58,13 | $58,48 | $57,16 | 9,80M |
| 2026-07-02 | $58,22 | +3,52 % | $56,75 | $58,25 | $56,57 | 6,00M |
| 2026-07-01 | $56,24 | +1,28 % | $54,50 | $56,25 | $54,15 | 8,62M |
| 2026-06-30 | $55,53 | -0,68 % | $55,58 | $55,97 | $54,97 | 7,23M |
| 2026-06-29 | $55,91 | -3,15 % | $57,35 | $58,07 | $55,87 | 7,80M |
| 2026-06-26 | $57,73 | -0,07 % | $58,74 | $59,01 | $57,56 | 8,12M |
| 2026-06-25 | $57,77 | -1,21 % | $58,65 | $59,45 | $57,63 | 6,30M |
| 2026-06-24 | $58,48 | +2,51 % | $57,76 | $58,94 | $57,39 | 8,17M |
| 2026-06-23 | $57,05 | +2,31 % | $56,52 | $57,55 | $56,23 | 14,93M |
| 2026-06-22 | $55,76 | -1,50 % | $56,55 | $57,65 | $55,60 | 13,20M |
| 2026-06-18 | $56,61 | -8,43 % | $59,42 | $59,59 | $56,32 | 26,70M |
| 2026-06-17 | $61,82 | -3,60 % | $64,06 | $64,06 | $61,27 | 13,08M |
| 2026-06-16 | $64,13 | +0,11 % | $64,07 | $64,48 | $62,94 | 7,05M |
| 2026-06-15 | $64,06 | -1,00 % | $63,82 | $64,98 | $63,78 | 7,60M |
| 2026-06-12 | $64,71 | +0,92 % | $64,06 | $64,76 | $64,02 | 5,04M |
| 2026-06-11 | $64,12 | -0,53 % | $64,22 | $65,04 | $63,59 | 7,23M |
| 2026-06-10 | $64,46 | +2,33 % | $63,86 | $64,86 | $62,96 | 9,30M |
| 2026-06-09 | $62,99 | +0,05 % | $62,71 | $64,30 | $62,10 | 8,92M |
| 2026-06-08 | $62,96 | -0,96 % | $62,75 | $63,60 | $62,48 | 6,92M |
| 2026-06-05 | $63,57 | +2,14 % | $62,70 | $64,20 | $62,70 | 8,81M |
| 2026-06-04 | $62,24 | +1,65 % | $62,15 | $62,84 | $61,81 | 7,75M |
| 2026-06-03 | $61,23 | -0,54 % | $61,36 | $61,89 | $61,01 | 6,98M |
| 2026-06-02 | $61,56 | +0,07 % | $61,95 | $62,25 | $61,35 | 7,85M |
| 2026-06-01 | $61,52 | -1,01 % | $62,60 | $63,00 | $61,39 | 8,26M |
| 2026-05-29 | $62,15 | -2,37 % | $63,52 | $63,73 | $61,73 | 12,76M |
| 2026-05-28 | $63,66 | -1,59 % | $65,09 | $65,51 | $63,23 | 6,89M |
| 2026-05-27 | $64,69 | +0,22 % | $64,78 | $65,79 | $64,64 | 5,61M |
| 2026-05-26 | $64,55 | -4,01 % | $66,20 | $66,43 | $64,47 | 9,24M |
| 2026-05-22 | $67,25 | +0,27 % | $67,00 | $67,40 | $66,37 | 5,12M |