1,960€
-0,56%
Echtzeit-Aktienkurs B & G Foods Inc. New
Bid:
Ask:
Aktienkurse zur B & G Foods Inc. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,56% | - |
| 20.10.2026 | 1,98 | 2,04 | 1,94 | 1,97 | 0,20% | 8.000,00 |
| 19.10.2026 | 2,04 | 2,08 | 1,95 | 1,97 | -4,14% | 10.283,00 |
| 16.10.2026 | 2,17 | 2,19 | 2,01 | 2,05 | -6,09% | 6.749,00 |
| 15.10.2026 | 2,17 | 2,23 | 2,16 | 2,19 | 0,46% | - |
| 14.10.2026 | 2,18 | 2,23 | 2,17 | 2,18 | -0,28% | 990,00 |
| 13.10.2026 | 2,19 | 2,21 | 2,17 | 2,18 | -1,18% | 27,00 |
| 12.10.2026 | 2,16 | 2,22 | 2,12 | 2,21 | 1,66% | 16.000,00 |
| 09.10.2026 | 2,32 | 2,34 | 2,14 | 2,17 | -6,62% | 4.265,00 |
| 08.10.2026 | 2,27 | 2,35 | 2,25 | 2,33 | 2,65% | - |
| 07.10.2026 | 2,18 | 2,30 | 2,18 | 2,27 | 3,57% | 10.655,00 |
| 06.10.2026 | 2,25 | 2,28 | 2,14 | 2,19 | -3,61% | 5.040,00 |
| 05.10.2026 | 2,43 | 2,45 | 2,20 | 2,27 | -5,81% | 6.956,00 |
| 02.10.2026 | 2,61 | 2,62 | 2,38 | 2,41 | -7,74% | 4.533,00 |
| 01.10.2026 | 2,53 | 2,61 | 2,50 | 2,61 | 3,41% | 3.386,00 |
| 30.09.2026 | 2,69 | 2,70 | 2,50 | 2,53 | -6,79% | 11.272,00 |
| 29.09.2026 | 2,70 | 2,77 | 2,67 | 2,71 | 0,30% | 2.686,00 |
| 28.09.2026 | 2,72 | 2,78 | 2,68 | 2,70 | 0,22% | 20.520,00 |
| 25.09.2026 | 2,69 | 2,75 | 2,64 | 2,70 | 1,35% | 801,00 |
| 24.09.2026 | 2,64 | 2,68 | 2,58 | 2,66 | 0,68% | 5.330,00 |
| 23.09.2026 | 2,66 | 2,69 | 2,60 | 2,64 | -0,75% | 10.841,00 |
| 22.09.2026 | 2,55 | 2,67 | 2,54 | 2,66 | 4,07% | 5.299,00 |
| 21.09.2026 | 2,51 | 2,58 | 2,51 | 2,56 | 0,55% | 7.871,00 |
| 18.09.2026 | 2,68 | 2,70 | 2,50 | 2,54 | -5,01% | 610,00 |
| 17.09.2026 | 2,75 | 2,78 | 2,65 | 2,68 | -2,97% | 7.886,00 |
| 16.09.2026 | 2,75 | 2,79 | 2,73 | 2,76 | 1,17% | 33.600,00 |
| 15.09.2026 | 2,76 | 2,79 | 2,71 | 2,73 | -1,16% | - |
| 14.09.2026 | 2,76 | 2,80 | 2,73 | 2,76 | 0,58% | 10.039,00 |
| 11.09.2026 | 2,78 | 2,80 | 2,68 | 2,74 | -1,93% | 5.057,00 |
| 10.09.2026 | 2,78 | 2,82 | 2,74 | 2,80 | -0,07% | - |
| 09.09.2026 | 2,82 | 2,88 | 2,77 | 2,80 | -1,27% | - |
| 08.09.2026 | 2,85 | 2,87 | 2,78 | 2,84 | -0,32% | 220,00 |
| 07.09.2026 | 2,84 | 2,87 | 2,83 | 2,84 | -0,11% | 1.236,00 |
| 04.09.2026 | 2,92 | 2,92 | 2,82 | 2,85 | -1,66% | 9.576,00 |
| 03.09.2026 | 2,98 | 3,01 | 2,87 | 2,90 | -3,92% | 702,00 |
| 02.09.2026 | 3,01 | 3,04 | 2,97 | 3,01 | 0,47% | 912,00 |
| 01.09.2026 | 3,02 | 3,06 | 2,96 | 3,00 | -0,07% | 84,00 |
| 31.08.2026 | 3,04 | 3,06 | 2,98 | 3,00 | -1,38% | 15.404,00 |
| 28.08.2026 | 2,99 | 3,05 | 2,98 | 3,04 | 1,74% | 500,00 |
| 27.08.2026 | 3,02 | 3,04 | 2,94 | 2,99 | -1,19% | 6.530,00 |
| 26.08.2026 | 2,98 | 3,04 | 2,98 | 3,03 | 1,20% | 5.134,00 |
| 25.08.2026 | 2,99 | 3,03 | 2,91 | 2,99 | 0,34% | 2.200,00 |
| 24.08.2026 | 2,96 | 3,02 | 2,95 | 2,98 | 1,43% | 8.400,00 |
| 21.08.2026 | 2,88 | 2,98 | 2,85 | 2,94 | 1,38% | 6.675,00 |
| 20.08.2026 | 2,95 | 2,95 | 2,85 | 2,90 | -4,35% | 2.233,00 |
| 19.08.2026 | 2,99 | 3,08 | 2,99 | 3,03 | -35,39% | 16,00 |
| 05.05.2026 | 4,60 | 4,70 | 4,53 | 4,69 | 2,22% | 13.145,00 |
| 04.05.2026 | 4,74 | 4,77 | 4,57 | 4,59 | -2,92% | 2.798,00 |
| 30.04.2026 | 4,56 | 4,73 | 4,50 | 4,73 | 4,00% | 18.220,00 |
| 29.04.2026 | 4,66 | 4,70 | 4,50 | 4,55 | -2,05% | 6.680,00 |
| 28.04.2026 | 4,58 | 4,73 | 4,58 | 4,64 | 0,24% | 9.190,00 |
| 27.04.2026 | 4,61 | 4,65 | 4,54 | 4,63 | 1,51% | 18.415,00 |
| 24.04.2026 | 4,48 | 4,61 | 4,45 | 4,56 | 0,51% | - |
| 23.04.2026 | 4,59 | 4,70 | 4,50 | 4,54 | -2,99% | 781,00 |
| 22.04.2026 | 4,52 | 4,74 | 4,52 | 4,68 | 3,73% | 13.539,00 |
| 21.04.2026 | 4,46 | 4,56 | 4,44 | 4,51 | 0,45% | 4.593,00 |
| 20.04.2026 | 4,59 | 4,65 | 4,48 | 4,49 | -2,92% | 3.920,00 |
| 17.04.2026 | 4,50 | 4,66 | 4,50 | 4,62 | 2,21% | 16.400,00 |
| 16.04.2026 | 4,66 | 4,78 | 4,46 | 4,52 | -2,86% | 12.200,00 |
| 15.04.2026 | 4,72 | 4,75 | 4,62 | 4,66 | -1,75% | 15.000,00 |
| 14.04.2026 | 4,64 | 4,75 | 4,60 | 4,74 | 3,40% | 21.206,00 |
| 13.04.2026 | 4,61 | 4,65 | 4,51 | 4,58 | -0,63% | 14.000,00 |
| 10.04.2026 | 4,66 | 4,76 | 4,60 | 4,61 | -1,26% | 1.534,00 |
| 09.04.2026 | 4,40 | 4,73 | 4,31 | 4,67 | 5,49% | 17.294,00 |
| 08.04.2026 | 4,39 | 4,49 | 4,35 | 4,43 | 0,96% | 7.184,00 |
| 07.04.2026 | 4,36 | 4,43 | 4,30 | 4,39 | 2,05% | 12.800,00 |
| 02.04.2026 | 4,15 | 4,32 | 4,15 | 4,30 | 2,53% | 13.832,00 |
| 01.04.2026 | 4,17 | 4,23 | 4,12 | 4,19 | -0,55% | 3.548,00 |
| 31.03.2026 | 4,33 | 4,36 | 4,12 | 4,22 | -5,32% | 10.194,00 |
| 30.03.2026 | 4,54 | 4,60 | 4,40 | 4,45 | -1,63% | 19.432,00 |
| 27.03.2026 | 4,40 | 4,55 | 4,36 | 4,53 | 1,37% | 16.323,00 |
| 26.03.2026 | 4,40 | 4,53 | 4,37 | 4,47 | 1,62% | 6.561,00 |
| 25.03.2026 | 4,15 | 4,45 | 4,13 | 4,40 | 5,52% | 408,00 |
| 24.03.2026 | 4,21 | 4,26 | 4,13 | 4,17 | -1,58% | 168,00 |
| 23.03.2026 | 4,18 | 4,31 | 4,11 | 4,23 | -0,77% | 758,00 |
| 20.03.2026 | 4,26 | 4,35 | 4,15 | 4,27 | 0,92% | - |
| 19.03.2026 | 4,26 | 4,31 | 4,15 | 4,23 | -0,91% | 6.532,00 |
| 18.03.2026 | 4,41 | 4,43 | 4,17 | 4,27 | -3,33% | 15.108,00 |
| 17.03.2026 | 4,49 | 4,59 | 4,36 | 4,41 | -1,72% | 28.880,00 |
| 16.03.2026 | 4,57 | 4,64 | 4,40 | 4,49 | -1,62% | 13.168,00 |
| 13.03.2026 | 4,60 | 4,69 | 4,52 | 4,56 | 0,00% | 24.150,00 |
| 12.03.2026 | 4,66 | 4,73 | 4,55 | 4,56 | -2,02% | 15.500,00 |
| 11.03.2026 | 4,69 | 4,74 | 4,51 | 4,66 | -1,15% | 12.062,00 |
| 10.03.2026 | 4,79 | 4,84 | 4,67 | 4,71 | -1,57% | 35.780,00 |
| 09.03.2026 | 4,71 | 4,82 | 4,64 | 4,79 | 1,44% | 21.253,00 |
| 06.03.2026 | 4,80 | 4,85 | 4,62 | 4,72 | -1,65% | 4.265,00 |
| 05.03.2026 | 4,93 | 5,06 | 4,70 | 4,80 | -4,92% | 12.343,00 |
| 04.03.2026 | 4,44 | 5,47 | 4,43 | 5,05 | 5,17% | 22.840,00 |
| 03.03.2026 | 4,42 | 5,58 | 4,27 | 4,80 | 8,36% | 11.436,00 |
| 02.03.2026 | 4,50 | 4,61 | 4,40 | 4,43 | -1,47% | 3.414,00 |
| 27.02.2026 | 4,52 | 4,59 | 4,44 | 4,49 | -1,10% | 20.503,00 |
| 26.02.2026 | 4,53 | 4,67 | 4,48 | 4,54 | 1,14% | 12.618,00 |
| 25.02.2026 | 4,48 | 4,50 | 4,36 | 4,49 | 0,22% | 16.774,00 |
| 24.02.2026 | 4,52 | 4,63 | 4,42 | 4,48 | -0,73% | 8.448,00 |
| 23.02.2026 | 4,45 | 4,61 | 4,43 | 4,52 | 0,96% | 3.978,00 |
| 20.02.2026 | 4,36 | 4,48 | 4,31 | 4,47 | 2,26% | 27,00 |
| 19.02.2026 | 4,20 | 4,40 | 4,10 | 4,37 | 4,09% | 1.585,00 |
| 18.02.2026 | 4,28 | 4,29 | 4,13 | 4,20 | -1,80% | 18.604,00 |
| 17.02.2026 | 4,41 | 4,45 | 4,22 | 4,28 | -3,08% | 4.441,00 |
| 16.02.2026 | 4,41 | 4,42 | 4,41 | 4,41 | 0,18% | 7.660,00 |