37,500€
0,54%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 37,40 | 37,80 | 37,30 | 37,70 | 1,07% | - |
| 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% | - |
| 07.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | 8,00 |
| 06.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 7,01% | 21,00 |
| 05.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | 20,00 |
| 04.11.2024 | 31,30 | 31,70 | 31,10 | 31,50 | 0,00% | - |
| 01.11.2024 | 30,90 | 31,50 | 30,90 | 31,50 | 1,94% | - |
| 31.10.2024 | 31,30 | 31,30 | 30,90 | 30,90 | -0,96% | - |
| 30.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,32% | 315,00 |
| 29.10.2024 | 31,30 | 31,50 | 31,10 | 31,30 | 0,00% | - |
| 28.10.2024 | 31,10 | 31,70 | 30,80 | 31,30 | 0,64% | - |
| 25.10.2024 | 30,80 | 31,50 | 30,50 | 31,10 | 0,65% | - |
| 24.10.2024 | 29,80 | 31,30 | 29,80 | 30,90 | 3,34% | - |
| 23.10.2024 | 30,00 | 30,40 | 29,70 | 29,90 | -0,66% | - |
| 22.10.2024 | 30,00 | 30,30 | 29,90 | 30,10 | 0,00% | - |
| 21.10.2024 | 30,60 | 30,60 | 30,10 | 30,10 | -1,31% | - |
| 18.10.2024 | 30,40 | 30,90 | 30,40 | 30,50 | 0,00% | - |
| 17.10.2024 | 31,20 | 31,60 | 30,50 | 30,50 | -2,24% | - |
| 16.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 1,00 |
| 15.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 1,00 |
| 14.10.2024 | 31,20 | 31,20 | 30,80 | 30,80 | -0,32% | 3,00 |
| 11.10.2024 | 31,00 | 31,30 | 30,80 | 30,90 | 0,00% | - |
| 10.10.2024 | 30,40 | 31,10 | 30,30 | 30,90 | 1,31% | - |
| 09.10.2024 | 30,40 | 30,70 | 30,30 | 30,50 | 0,00% | - |
| 08.10.2024 | 30,80 | 31,10 | 30,30 | 30,50 | -0,65% | - |
| 07.10.2024 | 31,20 | 31,60 | 30,70 | 30,70 | -1,29% | - |
| 04.10.2024 | 31,00 | 31,50 | 30,60 | 31,10 | 0,65% | - |
| 03.10.2024 | 30,60 | 30,90 | 30,30 | 30,90 | 0,65% | - |
| 02.10.2024 | 31,40 | 31,60 | 30,10 | 30,70 | -2,54% | - |
| 01.10.2024 | 31,20 | 31,50 | 30,90 | 31,50 | 0,64% | - |
| 30.09.2024 | 31,00 | 31,30 | 30,90 | 31,30 | 0,64% | - |
| 27.09.2024 | 30,80 | 31,30 | 30,60 | 31,10 | 1,30% | - |
| 26.09.2024 | 30,60 | 30,90 | 30,50 | 30,70 | -0,32% | - |
| 25.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | 1,00 |
| 24.09.2024 | 30,60 | 30,90 | 30,30 | 30,70 | 0,00% | - |
| 23.09.2024 | 30,40 | 30,70 | 29,90 | 30,70 | 0,66% | - |
| 20.09.2024 | 30,70 | 31,10 | 30,30 | 30,50 | 0,33% | - |
| 19.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 300,00 |
| 18.09.2024 | 30,20 | 30,90 | 29,90 | 30,30 | 0,33% | - |
| 17.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 1,00 |
| 16.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 1,00 |
| 13.09.2024 | 30,20 | 30,90 | 30,00 | 30,90 | 2,66% | - |
| 12.09.2024 | 30,40 | 30,40 | 29,90 | 30,10 | -0,66% | - |
| 11.09.2024 | 30,20 | 30,40 | 29,70 | 30,30 | 0,00% | - |
| 10.09.2024 | 30,20 | 30,70 | 29,90 | 30,30 | -0,66% | - |
| 09.09.2024 | 29,60 | 30,50 | 29,10 | 30,50 | 3,39% | - |
| 06.09.2024 | 30,20 | 30,50 | 29,30 | 29,50 | -2,64% | - |
| 05.09.2024 | 29,60 | 30,50 | 29,30 | 30,30 | 2,71% | - |
| 04.09.2024 | 29,10 | 29,70 | 29,00 | 29,50 | 0,68% | - |
| 03.09.2024 | 28,50 | 29,50 | 28,30 | 29,30 | 3,17% | - |
| 02.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | 1,00 |
| 30.08.2024 | 28,30 | 28,70 | 28,20 | 28,50 | 0,71% | - |
| 29.08.2024 | 28,60 | 28,90 | 28,30 | 28,30 | -3,08% | - |
| 28.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,74% | 8,00 |
| 27.08.2024 | 28,40 | 28,90 | 28,30 | 28,70 | 1,41% | - |
| 26.08.2024 | 28,60 | 29,10 | 28,30 | 28,30 | -0,70% | - |
| 23.08.2024 | 28,70 | 29,10 | 28,50 | 28,50 | -0,70% | - |
| 22.08.2024 | 29,60 | 29,60 | 28,70 | 28,70 | -2,71% | - |
| 21.08.2024 | 29,20 | 29,80 | 29,20 | 29,50 | 0,68% | - |
| 20.08.2024 | 29,60 | 29,60 | 28,90 | 29,30 | -0,68% | - |
| 19.08.2024 | 30,00 | 30,00 | 29,50 | 29,50 | -1,34% | - |
| 16.08.2024 | 30,40 | 30,40 | 29,50 | 29,90 | -0,99% | - |
| 15.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | 1,00 |
| 14.08.2024 | 29,60 | 30,30 | 29,40 | 29,90 | 1,36% | - |
| 13.08.2024 | 29,40 | 29,90 | 29,30 | 29,50 | 0,00% | - |
| 12.08.2024 | 29,80 | 30,00 | 29,10 | 29,50 | -1,34% | - |
| 09.08.2024 | 29,40 | 30,10 | 29,10 | 29,90 | 2,05% | - |
| 08.08.2024 | 29,60 | 30,10 | 29,10 | 29,30 | -0,68% | - |
| 07.08.2024 | 29,60 | 29,90 | 29,30 | 29,50 | 0,00% | - |
| 06.08.2024 | 29,80 | 30,00 | 29,10 | 29,50 | -0,67% | - |
| 05.08.2024 | 31,20 | 31,20 | 29,50 | 29,70 | -3,57% | - |
| 02.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,22% | 486,00 |
| 01.08.2024 | 31,40 | 31,90 | 31,30 | 31,50 | 0,64% | - |
| 31.07.2024 | 31,50 | 31,90 | 31,30 | 31,30 | -0,63% | - |
| 30.07.2024 | 31,80 | 32,00 | 31,50 | 31,50 | -1,25% | - |
| 29.07.2024 | 31,20 | 31,90 | 31,20 | 31,90 | 3,24% | - |
| 26.07.2024 | 30,60 | 31,30 | 30,60 | 30,90 | 1,31% | - |
| 25.07.2024 | 30,90 | 31,30 | 30,50 | 30,50 | -1,29% | - |
| 24.07.2024 | 31,00 | 31,50 | 30,70 | 30,90 | 0,00% | - |
| 23.07.2024 | 32,00 | 32,50 | 30,90 | 30,90 | -2,83% | - |
| 22.07.2024 | 32,20 | 32,20 | 31,80 | 31,80 | -3,34% | 478,00 |
| 19.07.2024 | 34,40 | 34,40 | 32,70 | 32,90 | -2,66% | - |
| 18.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | 5,00 |
| 17.07.2024 | 34,50 | 34,90 | 33,50 | 33,90 | 1,50% | - |
| 16.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | 1,00 |
| 15.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | 1,00 |
| 12.07.2024 | 33,80 | 34,10 | 33,50 | 33,50 | -0,89% | - |
| 11.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,90% | 27,00 |
| 10.07.2024 | 33,10 | 33,50 | 33,00 | 33,50 | 1,21% | - |
| 09.07.2024 | 33,20 | 33,30 | 32,90 | 33,10 | -0,60% | - |
| 08.07.2024 | 33,40 | 33,70 | 33,10 | 33,30 | -0,60% | - |