16,650€
-0,89%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |