14,650€
-6,09%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 15,30 | 15,50 | 14,35 | 14,75 | -5,45% | 662,00 |
| 02.02.2026 | 15,60 | 15,80 | 15,60 | 15,60 | -1,58% | 926,00 |
| 30.01.2026 | 15,60 | 15,90 | 15,55 | 15,85 | 0,00% | - |
| 29.01.2026 | 16,00 | 16,15 | 15,75 | 15,85 | -3,35% | - |
| 28.01.2026 | 16,40 | 16,45 | 16,40 | 16,40 | -0,61% | - |
| 27.01.2026 | 17,20 | 17,20 | 16,50 | 16,50 | -4,07% | 225,00 |
| 26.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,10% | 290,00 |
| 23.01.2026 | 17,80 | 17,90 | 17,75 | 17,75 | -3,01% | - |
| 22.01.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 2,23% | 223,00 |
| 21.01.2026 | 17,80 | 17,90 | 17,80 | 17,90 | -0,56% | 582,00 |
| 20.01.2026 | 17,60 | 18,00 | 17,60 | 18,00 | 0,56% | 334,00 |
| 15.01.2026 | 18,20 | 18,20 | 17,90 | 17,90 | -1,10% | 37,00 |
| 14.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | 55,00 |
| 13.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 30,00 |
| 12.01.2026 | 18,40 | 18,40 | 17,60 | 17,70 | -4,32% | 956,00 |
| 09.01.2026 | 17,60 | 18,50 | 17,60 | 18,50 | 3,35% | 252,00 |
| 08.01.2026 | 17,80 | 17,90 | 17,40 | 17,90 | 7,51% | 3.770,00 |
| 07.01.2026 | 16,40 | 16,75 | 16,35 | 16,65 | 3,42% | - |
| 06.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 155,00 |
| 05.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | 10,00 |
| 30.12.2025 | 16,95 | 17,10 | 16,95 | 17,00 | 0,00% | - |
| 29.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | 60,00 |
| 23.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,90% | 31,00 |
| 22.12.2025 | 16,80 | 16,80 | 16,55 | 16,75 | -0,89% | - |
| 19.12.2025 | 16,50 | 16,90 | 16,50 | 16,90 | 1,81% | 501,00 |
| 18.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | 593,00 |
| 17.12.2025 | 16,20 | 17,00 | 16,20 | 17,00 | 4,29% | 285,00 |
| 16.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | 8,00 |
| 15.12.2025 | 16,10 | 16,40 | 16,00 | 16,25 | 1,25% | - |
| 12.12.2025 | 15,95 | 16,35 | 15,90 | 16,05 | -0,31% | - |
| 11.12.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | 726,00 |
| 09.12.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | - |
| 08.12.2025 | 16,10 | 16,40 | 16,10 | 16,10 | 0,63% | 52,00 |
| 05.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 20,00 |
| 04.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 115,00 |
| 02.12.2025 | 16,60 | 16,60 | 16,10 | 16,10 | -4,73% | 127,00 |
| 01.12.2025 | 16,80 | 16,90 | 16,80 | 16,90 | -1,17% | 84,00 |
| 26.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,12% | 31,00 |
| 25.11.2025 | 17,10 | 17,75 | 17,10 | 17,65 | 1,73% | - |
| 24.11.2025 | 17,55 | 17,95 | 17,20 | 17,35 | 4,52% | - |
| 19.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | 54,00 |
| 17.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,69% | 101,00 |
| 14.11.2025 | 16,80 | 17,00 | 16,55 | 16,75 | 0,30% | - |
| 13.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | 8,00 |
| 12.11.2025 | 16,35 | 17,05 | 16,35 | 16,95 | 3,04% | - |
| 11.11.2025 | 16,60 | 16,90 | 16,45 | 16,45 | -1,50% | - |
| 10.11.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -3,75% | 75,00 |
| 07.11.2025 | 17,45 | 17,50 | 17,35 | 17,35 | 0,58% | - |
| 06.11.2025 | 17,85 | 17,95 | 17,25 | 17,25 | -1,99% | - |
| 05.11.2025 | 17,60 | 17,65 | 17,60 | 17,60 | 2,62% | - |
| 04.11.2025 | 17,10 | 17,65 | 17,05 | 17,15 | 0,29% | - |
| 03.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | 600,00 |
| 31.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 241,00 |
| 30.10.2025 | 17,00 | 17,00 | 16,60 | 16,60 | -3,49% | 114,00 |
| 28.10.2025 | 17,40 | 17,40 | 17,10 | 17,20 | -1,15% | 100,00 |
| 27.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 220,00 |
| 24.10.2025 | 18,10 | 18,10 | 17,50 | 17,50 | 0,57% | 1.281,00 |
| 23.10.2025 | 19,60 | 19,60 | 17,20 | 17,40 | -20,55% | 1.186,00 |
| 22.10.2025 | 21,90 | 22,00 | 21,90 | 21,90 | 1,39% | - |
| 21.10.2025 | 21,60 | 21,70 | 21,50 | 21,60 | 0,47% | - |
| 20.10.2025 | 21,10 | 21,70 | 21,10 | 21,50 | 1,42% | - |
| 17.10.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | 160,00 |
| 16.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 34,00 |
| 14.10.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 13.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 30,00 |
| 10.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,38% | 80,00 |
| 09.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | - |
| 08.10.2025 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 07.10.2025 | 20,30 | 20,90 | 20,30 | 20,90 | -0,48% | - |
| 03.10.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 220,00 |
| 02.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 50,00 |
| 01.10.2025 | 21,00 | 21,10 | 20,90 | 21,00 | 0,48% | - |
| 30.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 29.09.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | 404,00 |
| 26.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1,00 |
| 25.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 238,00 |
| 24.09.2025 | 21,60 | 21,80 | 21,60 | 21,80 | -2,68% | 23,00 |
| 22.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 17,00 |
| 19.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 19,00 |
| 18.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 200,00 |
| 16.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 1,00 |
| 15.09.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -2,56% | 74,00 |
| 12.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,70% | 24,00 |
| 08.09.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 05.09.2025 | 24,50 | 24,50 | 24,10 | 24,30 | -2,02% | - |
| 04.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | 41,00 |
| 03.09.2025 | 24,60 | 24,70 | 24,50 | 24,50 | -0,81% | - |
| 02.09.2025 | 24,50 | 24,70 | 24,50 | 24,70 | 0,82% | - |
| 01.09.2025 | 24,40 | 24,50 | 24,40 | 24,50 | 0,41% | - |
| 29.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 18,00 |
| 28.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 4,00 |
| 27.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | 4,00 |
| 26.08.2025 | 25,20 | 25,20 | 24,50 | 24,50 | -3,16% | - |
| 25.08.2025 | 25,70 | 25,80 | 25,10 | 25,30 | -0,39% | - |
| 22.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 8,00 |
| 21.08.2025 | 24,80 | 25,50 | 24,60 | 25,50 | 2,00% | - |
| 20.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 25,00 |
| 19.08.2025 | 24,30 | 24,90 | 24,20 | 24,70 | 1,23% | - |
| 18.08.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 1,24% | 99,00 |
| 15.08.2025 | 25,10 | 25,10 | 24,10 | 24,10 | -3,21% | - |