21,100€
0,48%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,10 | 21,20 | 21,10 | 21,10 | 0,48% | - |
| 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% | - |
| 14.08.2025 | 25,40 | 25,50 | 24,90 | 24,90 | -2,35% | - |
| 13.08.2025 | 24,90 | 25,50 | 24,90 | 25,50 | 2,82% | - |
| 12.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 10,00 |
| 11.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | 390,00 |
| 08.08.2025 | 25,80 | 25,90 | 25,30 | 25,30 | 0,40% | - |
| 07.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 91,00 |
| 06.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | 194,00 |
| 05.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,37% | 45,00 |
| 04.08.2025 | 26,00 | 26,70 | 25,90 | 26,70 | 1,14% | - |
| 01.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 74,00 |
| 31.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | 300,00 |
| 30.07.2025 | 27,40 | 27,70 | 26,30 | 27,30 | 0,37% | - |
| 29.07.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -3,55% | 130,00 |
| 28.07.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -0,35% | 645,00 |
| 25.07.2025 | 28,00 | 28,30 | 28,00 | 28,30 | -1,05% | - |
| 24.07.2025 | 27,60 | 28,60 | 27,60 | 28,60 | 2,88% | 1.661,00 |
| 23.07.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -2,11% | 195,00 |
| 22.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 75,00 |
| 21.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | 100,00 |
| 18.07.2025 | 28,80 | 28,80 | 28,10 | 28,10 | -2,43% | - |
| 17.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 170,00 |
| 16.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 101,00 |
| 15.07.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -1,02% | 53,00 |
| 14.07.2025 | 28,00 | 29,30 | 28,00 | 29,30 | 6,16% | - |
| 11.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | 214,00 |
| 10.07.2025 | 27,80 | 28,60 | 25,60 | 28,60 | 3,62% | 3.347,00 |
| 09.07.2025 | 27,40 | 28,00 | 27,00 | 27,60 | 1,47% | 6.383,00 |
| 08.07.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 1,87% | 232,00 |
| 07.07.2025 | 27,50 | 27,50 | 26,70 | 26,70 | -2,20% | - |
| 04.07.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | - |
| 03.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | 50,00 |
| 02.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 20,00 |
| 01.07.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 3,35% | 60,00 |
| 30.06.2025 | 27,40 | 27,40 | 26,70 | 26,90 | -1,10% | - |
| 27.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 18,00 |
| 26.06.2025 | 27,20 | 27,30 | 26,90 | 27,10 | -0,73% | - |
| 25.06.2025 | 28,20 | 28,20 | 27,10 | 27,30 | -2,85% | - |
| 24.06.2025 | 28,30 | 28,40 | 27,90 | 28,10 | 0,00% | - |
| 23.06.2025 | 28,10 | 28,50 | 27,90 | 28,10 | 0,00% | - |
| 20.06.2025 | 28,30 | 28,70 | 27,90 | 28,10 | -0,35% | - |
| 19.06.2025 | 28,50 | 28,60 | 28,20 | 28,20 | -1,74% | - |
| 18.06.2025 | 28,50 | 28,90 | 28,40 | 28,70 | -0,35% | - |
| 17.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 141,00 |
| 16.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | 60,00 |
| 13.06.2025 | 28,40 | 28,80 | 27,90 | 27,90 | -2,11% | - |
| 12.06.2025 | 28,60 | 28,70 | 28,10 | 28,50 | -0,70% | - |
| 11.06.2025 | 29,70 | 29,80 | 28,70 | 28,70 | -3,69% | - |
| 10.06.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,34% | 167,00 |
| 09.06.2025 | 29,00 | 29,90 | 29,00 | 29,70 | 2,06% | - |
| 06.06.2025 | 29,20 | 29,60 | 28,70 | 29,10 | 0,00% | - |
| 05.06.2025 | 29,60 | 29,80 | 28,70 | 29,10 | -2,02% | - |
| 04.06.2025 | 30,40 | 30,90 | 29,70 | 29,70 | -1,98% | - |
| 03.06.2025 | 29,80 | 30,30 | 29,60 | 30,30 | 1,00% | - |
| 02.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | 4,00 |
| 30.05.2025 | 30,40 | 30,70 | 30,10 | 30,50 | 0,66% | - |
| 29.05.2025 | 31,00 | 31,00 | 30,10 | 30,30 | 0,00% | - |
| 28.05.2025 | 30,80 | 30,90 | 30,30 | 30,30 | -1,30% | - |
| 27.05.2025 | 30,50 | 30,90 | 30,30 | 30,70 | -0,32% | - |
| 26.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,65% | 1,00 |
| 23.05.2025 | 30,20 | 30,40 | 29,80 | 30,30 | -1,62% | - |
| 22.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 1,00 |
| 21.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | 7,00 |
| 20.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | 1,00 |
| 19.05.2025 | 32,40 | 32,40 | 32,10 | 32,10 | -0,93% | - |
| 16.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | 80,00 |
| 15.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | 1,00 |
| 14.05.2025 | 32,10 | 32,20 | 31,70 | 31,70 | -1,25% | - |
| 13.05.2025 | 32,30 | 32,50 | 32,10 | 32,10 | -1,83% | - |
| 12.05.2025 | 32,20 | 33,20 | 32,20 | 32,70 | 3,15% | - |
| 09.05.2025 | 31,80 | 32,20 | 31,60 | 31,70 | -0,63% | - |