31,500€
-1,25%
Echtzeit-Aktienkurs Simply Good Foods Company (The)
Bid:
Ask:
Aktienkurse zur Simply Good Foods Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -5,33% | 33,00 |
| 02.04.2025 | 32,20 | 32,20 | 31,50 | 31,90 | -1,24% | - |
| 01.04.2025 | 31,80 | 32,30 | 31,70 | 32,30 | 0,94% | - |
| 31.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,95% | 1,00 |
| 28.03.2025 | 31,50 | 31,90 | 31,30 | 31,70 | 0,63% | - |
| 27.03.2025 | 31,10 | 31,50 | 30,90 | 31,50 | 1,29% | - |
| 26.03.2025 | 30,70 | 31,30 | 30,70 | 31,10 | 1,30% | - |
| 25.03.2025 | 30,90 | 31,30 | 30,30 | 30,70 | -0,65% | - |
| 24.03.2025 | 30,50 | 30,90 | 30,50 | 30,90 | 1,31% | - |
| 21.03.2025 | 30,90 | 30,90 | 30,50 | 30,50 | -1,29% | - |
| 20.03.2025 | 30,90 | 31,10 | 30,70 | 30,90 | 0,65% | - |
| 19.03.2025 | 30,50 | 30,90 | 30,10 | 30,70 | -2,23% | - |
| 18.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 1,00 |
| 17.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | 1,00 |
| 14.03.2025 | 31,50 | 31,90 | 31,20 | 31,70 | 0,63% | - |
| 13.03.2025 | 32,30 | 32,50 | 30,90 | 31,50 | -1,56% | - |
| 12.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,14% | 61,00 |
| 11.03.2025 | 31,60 | 33,30 | 31,40 | 32,70 | 1,87% | - |
| 10.03.2025 | 33,60 | 34,40 | 29,30 | 32,10 | -4,75% | - |
| 07.03.2025 | 33,00 | 34,30 | 32,80 | 33,70 | 1,81% | - |
| 06.03.2025 | 32,80 | 33,10 | 31,70 | 33,10 | 0,61% | - |
| 05.03.2025 | 34,50 | 34,50 | 32,70 | 32,90 | -6,00% | - |
| 04.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -3,05% | 33,00 |
| 03.03.2025 | 36,30 | 36,30 | 35,70 | 36,10 | -0,28% | - |
| 28.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,40% | 200,00 |
| 27.02.2025 | 35,50 | 35,90 | 35,40 | 35,70 | 1,13% | - |
| 26.02.2025 | 35,60 | 35,70 | 35,10 | 35,30 | -1,40% | - |
| 25.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,28% | 230,00 |
| 24.02.2025 | 35,70 | 36,50 | 35,50 | 35,70 | 0,00% | - |
| 21.02.2025 | 35,40 | 35,90 | 35,20 | 35,70 | 1,13% | - |
| 20.02.2025 | 35,80 | 36,10 | 35,10 | 35,30 | -2,22% | - |
| 19.02.2025 | 35,60 | 36,30 | 35,50 | 36,10 | 0,84% | - |
| 18.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 200,00 |
| 17.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,28% | 150,00 |
| 14.02.2025 | 36,70 | 36,90 | 35,90 | 35,90 | -2,18% | - |
| 13.02.2025 | 36,60 | 37,00 | 36,30 | 36,70 | 0,55% | - |
| 12.02.2025 | 36,80 | 36,80 | 36,30 | 36,50 | -0,54% | - |
| 11.02.2025 | 36,50 | 36,90 | 36,30 | 36,70 | 0,55% | - |
| 10.02.2025 | 35,80 | 36,70 | 35,50 | 36,50 | 3,11% | - |
| 07.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,39% | 2,00 |
| 06.02.2025 | 35,30 | 36,10 | 35,30 | 35,90 | 1,13% | - |
| 05.02.2025 | 35,50 | 35,90 | 35,10 | 35,50 | -0,56% | - |
| 04.02.2025 | 36,30 | 36,40 | 35,70 | 35,70 | -2,72% | - |
| 03.02.2025 | 36,60 | 37,30 | 36,40 | 36,70 | 0,27% | - |
| 31.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,81% | 14,00 |
| 30.01.2025 | 37,00 | 37,10 | 36,50 | 36,90 | 0,00% | - |
| 29.01.2025 | 36,50 | 37,30 | 36,20 | 36,90 | -1,86% | - |
| 28.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | 180,00 |
| 27.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,51% | 60,00 |
| 24.01.2025 | 35,90 | 36,10 | 35,30 | 35,90 | -0,55% | - |
| 23.01.2025 | 35,70 | 36,30 | 34,90 | 36,10 | 1,12% | - |
| 22.01.2025 | 34,60 | 35,70 | 34,40 | 35,70 | 3,18% | - |
| 21.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 6,13% | 154,00 |
| 20.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 75,00 |
| 17.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 1,00 |
| 16.01.2025 | 31,80 | 32,20 | 31,80 | 32,00 | 0,63% | 471,00 |
| 15.01.2025 | 33,40 | 33,40 | 31,80 | 31,80 | -3,64% | 36,00 |
| 14.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,08% | 200,00 |
| 13.01.2025 | 33,60 | 34,30 | 33,50 | 33,70 | 0,30% | - |
| 10.01.2025 | 35,00 | 35,00 | 33,60 | 33,60 | -3,72% | 1.207,00 |
| 09.01.2025 | 34,90 | 34,90 | 34,70 | 34,90 | -0,29% | - |
| 08.01.2025 | 36,80 | 36,80 | 35,00 | 35,00 | -1,96% | 815,00 |
| 07.01.2025 | 35,60 | 36,70 | 35,50 | 35,70 | -0,28% | - |
| 06.01.2025 | 35,60 | 35,80 | 35,60 | 35,80 | -6,53% | 56,00 |
| 03.01.2025 | 38,10 | 38,30 | 37,70 | 38,30 | 0,52% | - |
| 02.01.2025 | 37,70 | 38,20 | 37,50 | 38,10 | 3,53% | - |
| 30.12.2024 | 37,10 | 37,20 | 36,80 | 36,80 | -0,81% | - |
| 27.12.2024 | 37,50 | 37,70 | 36,90 | 37,10 | 1,64% | - |
| 23.12.2024 | 36,90 | 37,20 | 36,50 | 36,50 | -2,93% | - |
| 20.12.2024 | 37,00 | 37,60 | 37,00 | 37,60 | 0,27% | 138,00 |
| 19.12.2024 | 37,70 | 37,90 | 37,10 | 37,50 | -0,53% | - |
| 18.12.2024 | 37,90 | 38,10 | 37,50 | 37,70 | -0,79% | - |
| 17.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 87,00 |
| 16.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 30,00 |
| 13.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | 20,00 |
| 12.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,33% | 5,00 |
| 11.12.2024 | 37,50 | 38,10 | 37,50 | 37,70 | -0,26% | - |
| 10.12.2024 | 38,20 | 38,20 | 37,80 | 37,80 | 1,07% | 105,00 |
| 09.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | 8,00 |
| 06.12.2024 | 36,90 | 37,30 | 36,70 | 37,30 | 0,27% | - |
| 05.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | 25,00 |
| 04.12.2024 | 38,20 | 38,20 | 38,00 | 38,00 | -0,52% | 150,00 |
| 03.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,79% | 25,00 |
| 02.12.2024 | 37,90 | 38,10 | 37,50 | 37,90 | -0,26% | - |
| 29.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | 14,00 |
| 28.11.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,26% | - |
| 27.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 899,00 |
| 26.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 25,00 |
| 25.11.2024 | 37,60 | 38,00 | 37,60 | 38,00 | 1,33% | 205,00 |
| 22.11.2024 | 37,40 | 37,90 | 37,30 | 37,50 | 0,54% | - |
| 21.11.2024 | 37,10 | 37,50 | 36,50 | 37,30 | 1,36% | - |
| 20.11.2024 | 36,40 | 37,20 | 36,20 | 36,80 | 3,08% | 1.422,00 |
| 19.11.2024 | 35,70 | 36,20 | 34,50 | 35,70 | 1,42% | - |
| 18.11.2024 | 35,00 | 36,00 | 35,00 | 35,20 | 1,15% | 1.785,00 |
| 15.11.2024 | 35,40 | 35,80 | 34,80 | 34,80 | -0,57% | 106,00 |
| 14.11.2024 | 35,20 | 35,20 | 35,00 | 35,00 | 1,45% | 1.369,00 |
| 13.11.2024 | 34,50 | 34,70 | 34,30 | 34,50 | 0,00% | - |
| 12.11.2024 | 34,60 | 35,10 | 34,50 | 34,50 | 0,00% | - |
| 11.11.2024 | 33,80 | 34,70 | 33,80 | 34,50 | 2,37% | - |
| 08.11.2024 | 33,10 | 33,90 | 32,90 | 33,70 | 2,74% | - |