Kroger Company (KR)

KR
🏛️ Vereinigte Staaten →
67.41
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 44.49 44.84 44.24 44.58 3.6M
2022-12-29 44.68 44.78 44.41 44.62 2.9M
2022-12-28 45.94 46.16 44.57 44.58 4.2M
2022-12-27 45.92 46.36 45.83 45.95 4.6M
2022-12-23 45.25 46.07 45.25 45.89 4.7M
2022-12-22 44.56 45.26 44.23 45.25 4.3M
2022-12-21 44.55 44.81 44.31 44.46 3.5M
2022-12-20 44.27 44.97 44.20 44.58 4.4M
2022-12-19 44.31 44.77 43.99 44.40 4.6M
2022-12-16 43.26 44.44 43.06 44.32 13.0M
2022-12-15 44.26 44.45 43.32 43.49 7.1M
2022-12-14 45.37 45.66 44.58 44.76 5.7M
2022-12-13 46.80 46.89 45.43 45.45 6.2M
2022-12-12 46.54 46.83 46.04 46.71 4.3M
2022-12-09 47.19 47.50 46.46 46.47 5.2M
2022-12-08 46.83 47.54 46.42 47.46 3.8M
2022-12-07 46.46 47.06 46.36 46.94 4.9M
2022-12-06 46.33 46.73 45.93 46.33 4.1M
2022-12-05 47.21 47.42 45.55 46.07 8.0M
2022-12-02 48.30 48.57 47.28 47.57 5.1M
2022-12-01 50.35 50.41 47.65 48.41 10.6M
2022-11-30 48.96 49.42 48.44 49.19 10.7M
2022-11-29 49.00 49.74 48.71 49.35 6.0M
2022-11-28 48.92 49.39 48.48 48.83 5.8M
2022-11-25 47.90 49.04 47.90 49.04 2.4M
2022-11-23 48.17 48.25 47.62 47.84 4.1M
2022-11-22 48.54 48.67 47.96 48.08 3.6M
2022-11-21 48.11 48.40 47.61 48.12 3.5M
2022-11-18 48.65 48.86 47.85 48.26 4.7M
2022-11-17 47.53 48.43 47.50 48.18 4.4M
2022-11-16 47.01 48.12 46.83 47.83 7.0M
2022-11-15 47.03 47.28 46.27 46.87 5.3M
2022-11-14 47.25 47.59 46.52 46.56 5.4M
2022-11-11 48.15 48.15 45.91 47.10 8.5M
2022-11-10 48.61 48.64 46.96 48.11 5.7M
2022-11-09 48.28 49.57 47.98 48.06 6.5M
2022-11-08 46.80 47.36 46.70 47.12 3.8M
2022-11-07 46.62 46.95 46.31 46.85 2.9M
2022-11-04 47.43 47.62 45.62 46.40 4.4M
2022-11-03 46.31 47.30 46.01 47.22 4.1M
2022-11-02 47.04 47.65 46.55 46.56 4.0M
2022-11-01 47.63 47.79 46.81 47.17 3.9M
2022-10-31 46.76 47.48 46.73 47.29 4.6M
2022-10-28 45.95 47.41 45.90 46.77 4.1M
2022-10-27 45.62 46.02 45.49 45.68 3.6M
2022-10-26 44.93 45.91 44.92 45.44 6.6M
2022-10-25 43.83 44.93 43.75 44.77 4.7M
2022-10-24 43.73 44.17 42.85 43.99 5.4M
2022-10-21 42.34 43.97 42.15 43.63 7.1M
2022-10-20 42.94 43.09 42.09 42.17 6.1M
2022-10-19 43.28 43.66 42.91 42.94 7.7M
2022-10-18 42.57 43.32 42.36 43.16 8.8M
2022-10-17 43.31 43.48 41.82 42.11 11.0M
2022-10-14 45.15 46.24 42.36 43.16 19.7M
2022-10-13 45.76 48.36 44.78 46.57 27.5M
2022-10-12 45.79 46.69 45.63 46.04 7.4M
2022-10-11 44.24 45.97 44.09 45.68 7.4M
2022-10-10 43.51 44.34 43.45 44.26 4.2M
2022-10-07 43.66 43.78 42.81 43.00 5.3M
2022-10-06 44.59 44.84 43.67 43.72 3.8M
2022-10-05 44.49 44.96 44.01 44.60 4.1M
2022-10-04 44.16 44.84 44.02 44.70 5.0M
2022-10-03 43.83 44.08 43.29 43.75 8.2M
2022-09-30 44.78 44.88 43.57 43.75 5.6M
2022-09-29 45.21 45.53 44.52 44.68 4.0M
2022-09-28 44.57 45.66 43.81 45.45 6.3M
2022-09-27 45.18 45.30 44.19 44.29 4.6M
2022-09-26 44.80 45.28 44.38 45.00 5.8M
2022-09-23 45.02 45.08 44.11 44.86 6.0M
2022-09-22 45.11 45.87 45.01 45.50 5.2M
2022-09-21 47.02 47.15 45.27 45.27 6.2M
2022-09-20 47.12 47.25 46.47 46.92 4.6M
2022-09-19 46.88 47.79 46.70 47.45 6.0M
2022-09-16 47.76 47.97 46.99 47.28 13.9M
2022-09-15 49.15 49.19 47.47 47.88 6.3M
2022-09-14 49.50 49.65 48.31 48.94 5.9M
2022-09-13 50.27 51.74 49.13 49.37 7.0M
2022-09-12 51.81 51.81 50.23 50.54 9.4M
2022-09-09 49.34 52.00 48.56 51.94 13.9M
2022-09-08 49.70 50.14 47.94 48.36 9.4M
2022-09-07 48.72 49.90 48.72 49.82 6.0M
2022-09-06 48.88 49.56 48.39 48.52 6.2M
2022-09-02 48.90 49.35 48.29 48.43 4.1M
2022-09-01 47.92 49.40 47.91 48.61 7.3M
2022-08-31 47.58 48.19 47.48 47.94 5.4M
2022-08-30 48.39 48.41 47.41 47.51 3.6M
2022-08-29 48.12 48.52 47.72 48.30 2.8M
2022-08-26 49.40 49.53 48.35 48.38 2.9M
2022-08-25 49.60 49.60 48.43 49.32 5.0M
2022-08-24 49.61 49.79 49.24 49.66 4.4M
2022-08-23 50.12 50.34 49.17 49.60 5.8M
2022-08-22 49.57 50.18 49.55 50.12 4.4M
2022-08-19 49.71 50.29 49.33 49.50 6.4M
2022-08-18 48.62 49.68 48.62 49.62 5.7M
2022-08-17 48.92 49.35 48.46 48.55 7.6M
2022-08-16 47.76 49.38 47.76 49.08 8.6M
2022-08-15 47.12 47.71 46.76 47.52 4.6M
2022-08-12 47.08 47.27 46.62 47.21 4.1M
2022-08-11 46.94 47.79 46.71 47.19 3.8M
2022-08-10 47.17 47.32 46.64 46.79 6.2M
2022-08-09 47.07 47.58 46.62 46.87 4.3M
2022-08-08 47.31 47.61 46.96 47.09 3.0M
2022-08-05 46.93 47.31 46.82 47.25 3.5M
2022-08-04 47.01 47.67 46.63 46.70 4.9M
2022-08-03 46.82 47.19 46.35 46.97 3.5M
2022-08-02 47.00 47.15 46.11 46.78 3.9M
2022-08-01 46.26 47.37 46.26 46.74 4.3M
2022-07-29 45.77 46.48 45.52 46.44 4.2M
2022-07-28 45.88 46.33 45.84 46.04 3.6M
2022-07-27 45.88 45.98 45.14 45.94 4.8M
2022-07-26 44.86 46.10 44.34 46.02 7.5M
2022-07-25 46.25 46.44 45.42 45.71 6.0M
2022-07-22 46.30 46.67 46.04 46.24 4.5M
2022-07-21 47.05 47.17 45.79 46.28 5.2M
2022-07-20 47.30 47.48 46.77 47.20 5.4M
2022-07-19 47.99 48.07 47.17 47.30 4.4M
2022-07-18 47.99 48.39 47.40 47.53 3.7M
2022-07-15 47.85 48.07 47.53 47.75 3.7M
2022-07-14 47.31 47.92 46.69 47.50 5.3M
2022-07-13 47.64 48.49 47.64 47.95 5.3M
2022-07-12 47.90 48.47 47.44 47.60 4.2M
2022-07-11 48.00 48.38 47.82 47.90 3.4M
2022-07-08 49.01 49.25 47.72 48.02 4.1M
2022-07-07 47.69 48.84 47.54 48.74 5.0M
2022-07-06 47.19 47.69 46.99 47.40 4.4M
2022-07-05 48.38 48.49 46.78 47.23 4.4M
2022-07-01 47.61 48.14 47.09 48.14 4.1M
2022-06-30 47.72 47.99 47.12 47.33 6.4M
2022-06-29 48.87 49.56 48.00 48.11 4.7M
2022-06-28 49.04 49.39 48.36 48.43 3.7M
2022-06-27 48.57 49.20 48.34 48.70 4.3M
2022-06-24 48.05 48.71 47.72 48.45 10.8M
2022-06-23 48.18 48.42 47.38 47.73 6.2M
2022-06-22 48.09 48.51 47.29 47.34 5.2M
2022-06-21 46.08 48.65 45.90 48.40 8.7M
2022-06-17 50.14 50.25 45.72 46.20 21.1M
2022-06-16 48.34 50.91 48.33 49.82 13.2M
2022-06-15 50.63 51.49 50.39 50.88 6.2M
2022-06-14 50.45 51.12 50.10 50.39 5.6M
2022-06-13 50.57 51.03 50.11 50.33 5.4M
2022-06-10 50.14 51.49 50.00 51.09 4.8M
2022-06-09 51.08 51.76 50.39 50.43 3.9M
2022-06-08 52.24 52.27 51.17 51.22 4.1M
2022-06-07 51.35 52.07 51.12 52.03 3.4M
2022-06-06 52.93 52.98 52.14 52.15 3.4M
2022-06-03 53.06 53.38 52.46 52.54 3.6M
2022-06-02 51.64 52.90 51.44 52.88 4.6M
2022-06-01 53.35 53.35 50.73 51.35 6.0M
2022-05-31 52.62 53.47 52.33 52.97 18.1M
2022-05-27 51.93 53.21 51.73 52.96 6.2M
2022-05-26 52.15 52.58 51.82 52.14 5.9M
2022-05-25 51.33 51.62 50.34 51.16 6.8M
2022-05-24 49.79 51.52 49.65 51.51 6.0M
2022-05-23 48.66 50.82 48.50 50.22 6.3M
2022-05-20 48.30 49.11 47.66 48.66 8.1M
2022-05-19 47.49 48.56 46.79 48.00 9.1M
2022-05-18 49.62 49.87 47.35 47.90 10.3M
2022-05-17 52.37 52.37 50.76 51.23 11.8M
2022-05-16 53.87 54.04 52.65 53.20 4.7M
2022-05-13 54.51 54.70 53.26 53.39 5.4M
2022-05-12 55.06 55.79 53.98 54.22 4.7M
2022-05-11 55.44 55.83 54.08 54.33 6.4M
2022-05-10 54.66 55.26 54.42 55.19 6.5M
2022-05-09 53.43 55.00 53.14 54.84 6.7M
2022-05-06 53.65 55.15 53.38 53.85 5.1M
2022-05-05 55.07 55.31 53.39 53.85 7.0M
2022-05-04 54.25 55.98 54.25 55.77 7.0M
2022-05-03 54.28 55.27 53.73 54.79 6.1M
2022-05-02 54.65 54.88 53.22 53.72 7.2M
2022-04-29 55.77 55.95 53.79 53.96 6.9M
2022-04-28 55.64 55.77 55.10 55.49 4.9M
2022-04-27 56.08 56.31 55.23 55.58 5.3M
2022-04-26 56.61 56.78 55.48 55.72 5.8M
2022-04-25 56.93 57.24 55.84 56.69 7.9M
2022-04-22 58.81 58.97 56.98 57.00 5.6M
2022-04-21 57.51 58.70 57.28 58.18 5.7M
2022-04-20 58.00 58.30 57.37 57.70 7.0M
2022-04-19 58.00 58.40 57.55 57.79 5.4M
2022-04-18 57.91 58.59 57.61 57.82 3.2M
2022-04-14 58.46 59.13 58.20 58.32 5.3M
2022-04-13 58.50 58.95 57.63 58.34 6.5M
2022-04-12 59.98 60.03 58.39 58.75 8.5M
2022-04-11 61.94 62.35 60.45 60.65 4.9M
2022-04-08 62.00 62.78 61.12 61.67 10.5M
2022-04-07 59.06 60.29 58.80 59.88 6.4M
2022-04-06 57.60 59.15 57.28 58.73 7.5M
2022-04-05 57.47 59.13 57.30 57.65 5.8M
2022-04-04 57.60 58.95 57.08 57.44 5.0M
2022-04-01 57.50 57.88 56.62 57.48 4.2M
2022-03-31 56.35 57.94 56.31 57.37 8.5M
2022-03-30 56.26 56.77 56.03 56.37 4.1M
2022-03-29 56.95 57.25 54.89 56.39 9.4M
2022-03-28 56.99 57.45 56.62 57.00 5.9M
2022-03-25 56.62 57.37 56.49 57.00 5.1M
2022-03-24 56.60 57.88 56.42 56.75 8.3M
2022-03-23 56.74 57.20 56.17 56.45 5.2M
2022-03-22 56.00 56.80 55.13 56.57 7.0M
2022-03-21 55.98 57.61 55.62 55.68 6.5M
2022-03-18 55.77 56.39 55.16 55.82 9.9M
2022-03-17 55.35 56.19 54.69 55.66 5.4M
2022-03-16 55.86 56.75 54.42 54.99 7.1M
2022-03-15 55.74 56.23 54.66 56.19 6.1M
2022-03-14 55.59 55.89 54.28 55.42 5.5M
2022-03-11 56.50 57.49 55.86 55.89 5.6M
2022-03-10 55.79 57.40 55.20 57.09 9.9M
2022-03-09 55.10 56.05 54.47 55.34 10.2M
2022-03-08 57.38 58.84 55.66 55.71 10.9M
2022-03-07 58.44 62.58 57.26 57.82 23.5M
2022-03-04 54.28 58.98 54.21 58.94 21.6M
2022-03-03 52.25 55.50 52.25 55.10 27.4M
2022-03-02 48.09 49.49 48.09 49.37 9.9M
2022-03-01 48.12 48.75 47.43 48.35 12.1M
2022-02-28 45.76 47.17 45.76 46.80 8.7M
2022-02-25 45.50 46.65 45.00 46.46 6.7M
2022-02-24 44.44 45.31 43.14 44.44 6.9M
2022-02-23 45.25 45.39 44.40 44.53 4.1M
2022-02-22 45.45 45.85 44.83 45.04 5.2M
2022-02-18 45.10 45.69 44.92 45.59 4.5M
2022-02-17 44.35 45.67 44.35 45.23 11.1M
2022-02-16 46.23 46.91 44.26 44.57 8.4M
2022-02-15 45.78 46.63 45.31 46.41 5.8M
2022-02-14 45.99 46.18 44.71 45.69 5.8M
2022-02-11 45.45 46.67 45.34 46.27 6.2M
2022-02-10 45.29 45.62 44.85 45.17 4.8M
2022-02-09 45.29 45.67 44.94 45.15 3.9M
2022-02-08 44.85 45.84 44.64 45.50 5.0M
2022-02-07 45.02 45.24 44.17 44.67 5.0M
2022-02-04 44.99 45.14 44.31 44.77 6.0M
2022-02-03 44.07 45.35 44.06 45.11 5.9M
2022-02-02 44.02 44.47 43.38 44.10 7.0M
2022-02-01 43.50 44.37 43.15 44.13 5.9M
2022-01-31 43.28 43.81 42.70 43.59 6.9M
2022-01-28 43.63 44.16 42.89 43.47 10.2M
2022-01-27 44.54 45.56 44.54 45.40 6.8M
2022-01-26 45.04 45.33 44.18 44.38 9.9M
2022-01-25 46.30 46.87 45.05 45.08 10.0M
2022-01-24 47.03 48.43 46.79 47.72 8.9M
2022-01-21 47.53 47.76 46.82 46.92 5.8M
2022-01-20 48.56 48.84 47.11 47.27 7.5M
2022-01-19 48.70 49.08 48.06 48.58 5.0M
2022-01-18 48.92 49.11 48.28 48.59 7.2M
2022-01-14 49.39 49.91 48.65 49.12 7.1M
2022-01-13 47.26 50.15 47.15 49.48 12.7M
2022-01-12 47.05 47.27 46.17 47.14 6.8M
2022-01-11 49.11 49.69 47.33 47.71 8.9M
2022-01-10 48.29 49.58 48.15 49.10 10.6M
2022-01-07 47.25 48.89 47.14 48.12 8.7M
2022-01-06 47.02 47.43 46.35 47.12 7.1M
2022-01-05 46.32 47.54 46.28 46.81 8.4M
2022-01-04 45.18 46.33 45.10 46.17 10.4M
2022-01-03 44.91 45.22 44.52 45.19 6.0M