9,892€
3,32%
Echtzeit-Aktienkurs Simply Good Foods Company (The)
Bid:
Ask:
Aktienkurse zur Simply Good Foods Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 9,74 | 9,74 | 9,74 | 9,74 | 1,71% | 898,00 |
| 13.05.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -1,64% | 19,00 |
| 12.05.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -6,47% | 75,00 |
| 11.05.2026 | 10,40 | 10,48 | 10,38 | 10,41 | -0,81% | - |
| 08.05.2026 | 10,62 | 10,73 | 10,41 | 10,49 | -0,17% | - |
| 07.05.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -2,55% | 39,00 |
| 06.05.2026 | 10,79 | 10,79 | 10,79 | 10,79 | -1,46% | 150,00 |
| 05.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -4,24% | 1.165,00 |
| 04.05.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 0,53% | 150,00 |
| 30.04.2026 | 11,47 | 11,47 | 11,37 | 11,37 | -2,57% | 330,00 |
| 29.04.2026 | 11,90 | 11,90 | 11,55 | 11,67 | 2,96% | 530,00 |
| 28.04.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -1,22% | 45,00 |
| 27.04.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 1,55% | 188,00 |
| 24.04.2026 | 11,16 | 11,30 | 11,16 | 11,30 | 8,08% | 1.200,00 |
| 23.04.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -2,52% | 200,00 |
| 22.04.2026 | 10,73 | 10,73 | 10,73 | 10,73 | 1,01% | 100,00 |
| 21.04.2026 | 10,74 | 10,80 | 10,57 | 10,62 | 1,24% | - |
| 20.04.2026 | 10,04 | 10,54 | 10,03 | 10,49 | 6,48% | - |
| 17.04.2026 | 9,88 | 9,91 | 9,85 | 9,85 | -0,02% | - |
| 16.04.2026 | 9,94 | 10,12 | 9,82 | 9,85 | -1,49% | - |
| 15.04.2026 | 9,75 | 10,00 | 9,75 | 10,00 | 5,93% | 2.365,00 |
| 14.04.2026 | 9,44 | 9,44 | 9,44 | 9,44 | 2,39% | 95,00 |
| 13.04.2026 | 8,80 | 9,22 | 8,80 | 9,22 | 1,43% | 1.577,00 |
| 10.04.2026 | 10,10 | 10,10 | 9,05 | 9,09 | -7,21% | 1.162,00 |
| 09.04.2026 | 10,66 | 10,66 | 9,80 | 9,80 | -20,36% | 4.470,00 |
| 08.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,34% | 60,00 |
| 07.04.2026 | 12,34 | 12,47 | 12,24 | 12,47 | 1,78% | - |
| 02.04.2026 | 12,15 | 12,25 | 11,95 | 12,25 | -1,21% | - |
| 01.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 45,00 |
| 31.03.2026 | 12,80 | 12,85 | 12,35 | 12,45 | -1,19% | - |
| 30.03.2026 | 12,50 | 12,60 | 12,45 | 12,60 | 1,20% | - |
| 27.03.2026 | 12,55 | 12,60 | 12,35 | 12,45 | -0,80% | - |
| 26.03.2026 | 12,35 | 12,55 | 12,35 | 12,55 | 5,02% | - |
| 25.03.2026 | 11,95 | 12,05 | 11,95 | 11,95 | -1,65% | - |
| 24.03.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -0,41% | - |
| 23.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 81,00 |
| 20.03.2026 | 12,65 | 12,65 | 12,15 | 12,25 | -3,16% | - |
| 19.03.2026 | 12,55 | 12,75 | 12,45 | 12,65 | 1,20% | - |
| 18.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -6,02% | 100,00 |
| 17.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | 526,00 |
| 16.03.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 1,98% | 201,00 |
| 13.03.2026 | 12,55 | 12,70 | 12,45 | 12,65 | 1,20% | - |
| 12.03.2026 | 12,80 | 12,80 | 12,50 | 12,50 | -0,79% | 633,00 |
| 11.03.2026 | 12,90 | 12,90 | 12,60 | 12,60 | -4,18% | 142,00 |
| 10.03.2026 | 13,35 | 13,45 | 12,75 | 13,15 | -1,50% | - |
| 09.03.2026 | 13,60 | 13,75 | 13,15 | 13,35 | -2,91% | - |
| 06.03.2026 | 14,15 | 14,15 | 13,55 | 13,75 | -1,79% | - |
| 05.03.2026 | 14,05 | 14,20 | 14,00 | 14,00 | -0,71% | - |
| 04.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 700,00 |
| 03.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 80,00 |
| 02.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | 800,00 |
| 27.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,47% | 100,00 |
| 26.02.2026 | 14,25 | 14,55 | 14,15 | 14,15 | -1,05% | - |
| 25.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 70,00 |
| 24.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 9,00 |
| 23.02.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -3,40% | 104,00 |
| 20.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 3,16% | 60,00 |
| 19.02.2026 | 13,65 | 14,25 | 13,60 | 14,25 | 5,17% | - |
| 18.02.2026 | 13,10 | 13,65 | 13,05 | 13,55 | 2,65% | - |
| 17.02.2026 | 13,60 | 13,60 | 13,10 | 13,20 | -2,22% | 10.060,00 |
| 16.02.2026 | 13,40 | 13,60 | 13,40 | 13,50 | 0,75% | 169,00 |
| 13.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 3.000,00 |
| 12.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 500,00 |
| 11.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 500,00 |
| 10.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 155,00 |
| 09.02.2026 | 14,70 | 14,70 | 13,70 | 13,70 | -6,48% | 207,00 |
| 06.02.2026 | 14,70 | 15,05 | 14,45 | 14,65 | -1,01% | - |
| 05.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | 230,00 |
| 04.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 6,21% | 486,00 |
| 03.02.2026 | 14,40 | 14,50 | 14,40 | 14,50 | -7,05% | 1.198,00 |
| 02.02.2026 | 15,60 | 15,80 | 15,60 | 15,60 | -1,58% | 926,00 |
| 30.01.2026 | 15,60 | 15,90 | 15,55 | 15,85 | 0,00% | - |
| 29.01.2026 | 16,00 | 16,15 | 15,75 | 15,85 | -3,35% | - |
| 28.01.2026 | 16,40 | 16,45 | 16,40 | 16,40 | -0,61% | - |
| 27.01.2026 | 17,20 | 17,20 | 16,50 | 16,50 | -4,07% | 225,00 |
| 26.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,10% | 290,00 |
| 23.01.2026 | 17,80 | 17,90 | 17,75 | 17,75 | -3,01% | - |
| 22.01.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 2,23% | 223,00 |
| 21.01.2026 | 17,80 | 17,90 | 17,80 | 17,90 | -0,56% | 582,00 |
| 20.01.2026 | 17,60 | 18,00 | 17,60 | 18,00 | 0,84% | 334,00 |
| 19.01.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -0,56% | - |
| 16.01.2026 | 18,25 | 18,25 | 17,75 | 17,95 | 0,28% | - |
| 15.01.2026 | 18,20 | 18,20 | 17,90 | 17,90 | -1,10% | 37,00 |
| 14.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | 55,00 |
| 13.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 30,00 |
| 12.01.2026 | 18,40 | 18,40 | 17,60 | 17,70 | -4,32% | 956,00 |
| 09.01.2026 | 17,60 | 18,50 | 17,60 | 18,50 | 3,35% | 252,00 |
| 08.01.2026 | 17,80 | 17,90 | 17,40 | 17,90 | 7,51% | 3.770,00 |
| 07.01.2026 | 16,40 | 16,75 | 16,35 | 16,65 | 3,42% | - |
| 06.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 155,00 |
| 05.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,90% | 10,00 |
| 02.01.2026 | 17,10 | 17,15 | 16,55 | 16,65 | -2,06% | - |
| 30.12.2025 | 16,95 | 17,10 | 16,95 | 17,00 | 0,00% | - |
| 29.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | 60,00 |
| 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 |