33,500€
-4,01%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |