7,510$
-0,27%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 7,69 | 7,72 | 7,46 | 7,50 | -0,40% | 241.484,00 |
| 10.10.2025 | 7,97 | 8,07 | 7,52 | 7,53 | -5,04% | 4.139.451,00 |
| 09.10.2025 | 7,77 | 8,24 | 7,76 | 7,93 | 2,06% | 5.446.235,00 |
| 08.10.2025 | 7,81 | 7,83 | 7,66 | 7,77 | 0,13% | 5.530.603,00 |
| 07.10.2025 | 7,98 | 8,03 | 7,68 | 7,76 | -2,14% | 5.641.647,00 |
| 06.10.2025 | 8,04 | 8,15 | 7,86 | 7,93 | -3,53% | 8.065.580,00 |
| 03.10.2025 | 8,19 | 8,40 | 8,01 | 8,22 | 1,23% | 513.275,00 |
| 02.10.2025 | 8,10 | 8,24 | 7,98 | 8,12 | 0,62% | 4.675.137,00 |
| 01.10.2025 | 8,01 | 8,22 | 7,90 | 8,07 | 1,13% | 5.051.900,00 |
| 30.09.2025 | 7,94 | 8,13 | 7,84 | 7,98 | -0,50% | 5.356.595,00 |
| 29.09.2025 | 8,20 | 8,20 | 7,96 | 8,02 | -1,60% | 5.385.482,00 |
| 26.09.2025 | 8,15 | 8,32 | 8,04 | 8,15 | -0,24% | 4.366.931,00 |
| 25.09.2025 | 8,25 | 8,31 | 8,01 | 8,17 | -1,80% | 4.400.781,00 |
| 24.09.2025 | 8,49 | 8,65 | 8,31 | 8,32 | -0,24% | 3.637.253,00 |
| 23.09.2025 | 8,96 | 8,99 | 8,34 | 8,34 | -5,98% | 4.752.214,00 |
| 22.09.2025 | 8,51 | 8,96 | 8,42 | 8,87 | 3,26% | 5.248.602,00 |
| 19.09.2025 | 8,70 | 8,72 | 8,47 | 8,59 | -0,46% | 4.585.381,00 |
| 18.09.2025 | 8,88 | 8,89 | 8,52 | 8,63 | -0,92% | 6.124.528,00 |
| 17.09.2025 | 8,95 | 9,14 | 8,59 | 8,71 | -1,69% | 3.983.028,00 |
| 16.09.2025 | 8,58 | 8,88 | 8,41 | 8,86 | 5,48% | 5.075.252,00 |
| 15.09.2025 | 8,50 | 8,73 | 8,38 | 8,40 | -1,06% | 4.138.251,00 |
| 12.09.2025 | 8,72 | 8,72 | 8,40 | 8,49 | -2,30% | 5.189.265,00 |
| 11.09.2025 | 8,68 | 8,77 | 8,51 | 8,69 | 0,00% | 4.864.628,00 |
| 10.09.2025 | 8,60 | 9,05 | 8,55 | 8,69 | 0,12% | 5.984.994,00 |
| 09.09.2025 | 8,22 | 8,69 | 8,14 | 8,68 | 5,72% | 10.101.148,00 |
| 08.09.2025 | 8,88 | 8,90 | 8,11 | 8,21 | -8,06% | 13.695.341,00 |
| 05.09.2025 | 8,86 | 9,25 | 8,80 | 8,93 | 2,17% | 4.935.955,00 |
| 04.09.2025 | 8,86 | 8,86 | 8,68 | 8,74 | -1,91% | 4.650.608,00 |
| 03.09.2025 | 8,79 | 9,07 | 8,71 | 8,91 | 1,14% | 3.910.787,00 |
| 02.09.2025 | 8,98 | 9,06 | 8,67 | 8,81 | -3,19% | 5.072.932,00 |
| 29.08.2025 | 9,23 | 9,26 | 8,98 | 9,10 | -1,73% | 4.392.539,00 |
| 28.08.2025 | 9,17 | 9,44 | 9,13 | 9,26 | 2,43% | 3.971.923,00 |
| 27.08.2025 | 9,16 | 9,32 | 9,03 | 9,04 | -1,09% | 3.047.318,00 |
| 26.08.2025 | 9,11 | 9,19 | 9,00 | 9,14 | 0,44% | 3.410.413,00 |
| 25.08.2025 | 9,32 | 9,38 | 9,02 | 9,10 | -2,57% | 4.588.762,00 |
| 22.08.2025 | 9,06 | 9,37 | 8,89 | 9,34 | 4,01% | 6.065.255,00 |
| 21.08.2025 | 8,99 | 8,99 | 8,45 | 8,98 | -0,44% | 7.849.248,00 |
| 20.08.2025 | 9,40 | 9,40 | 8,98 | 9,02 | -4,45% | 6.768.142,00 |
| 19.08.2025 | 9,33 | 9,60 | 9,21 | 9,44 | 1,72% | 4.734.979,00 |
| 18.08.2025 | 9,21 | 9,49 | 9,13 | 9,28 | 0,98% | 4.923.984,00 |
| 15.08.2025 | 9,28 | 9,48 | 9,15 | 9,19 | 0,44% | 5.002.178,00 |
| 14.08.2025 | 9,40 | 9,41 | 8,99 | 9,15 | -4,79% | 7.112.651,00 |
| 13.08.2025 | 9,40 | 9,86 | 9,22 | 9,61 | -0,41% | 7.335.141,00 |
| 12.08.2025 | 9,78 | 9,84 | 9,25 | 9,65 | 0,73% | 6.994.781,00 |
| 11.08.2025 | 9,74 | 10,08 | 9,42 | 9,58 | -1,64% | 8.267.834,00 |
| 08.08.2025 | 9,06 | 10,15 | 8,80 | 9,74 | -23,06% | 34.801.046,00 |
| 07.08.2025 | 12,57 | 12,80 | 12,18 | 12,66 | 2,76% | 7.259.017,00 |
| 06.08.2025 | 12,44 | 12,53 | 12,08 | 12,32 | -1,12% | 4.007.303,00 |
| 05.08.2025 | 12,75 | 12,88 | 12,39 | 12,46 | 0,32% | 4.054.240,00 |
| 04.08.2025 | 12,15 | 12,62 | 11,94 | 12,42 | 4,11% | 4.511.924,00 |
| 01.08.2025 | 12,61 | 12,64 | 11,84 | 11,93 | -7,38% | 7.133.978,00 |
| 31.07.2025 | 13,23 | 13,25 | 12,75 | 12,88 | -3,45% | 4.458.454,00 |
| 30.07.2025 | 13,39 | 13,52 | 13,10 | 13,34 | 1,37% | 5.088.027,00 |
| 29.07.2025 | 13,73 | 13,73 | 13,07 | 13,16 | -4,08% | 5.217.257,00 |
| 28.07.2025 | 14,81 | 14,96 | 13,72 | 13,72 | -7,17% | 6.088.222,00 |
| 25.07.2025 | 14,59 | 14,99 | 14,38 | 14,78 | 3,43% | 4.642.126,00 |
| 24.07.2025 | 15,60 | 15,61 | 14,19 | 14,29 | -12,12% | 7.556.541,00 |
| 23.07.2025 | 15,69 | 16,70 | 15,69 | 16,26 | 6,83% | 11.135.579,00 |
| 22.07.2025 | 14,25 | 15,39 | 14,05 | 15,22 | 8,71% | 7.507.757,00 |
| 21.07.2025 | 14,56 | 14,72 | 13,99 | 14,00 | -2,17% | 6.257.715,00 |
| 18.07.2025 | 13,92 | 14,35 | 13,74 | 14,31 | 5,30% | 5.420.397,00 |
| 17.07.2025 | 13,32 | 14,19 | 13,23 | 13,59 | 3,98% | 5.737.728,00 |
| 16.07.2025 | 13,08 | 13,20 | 12,67 | 13,07 | 0,54% | 2.448.931,00 |
| 15.07.2025 | 13,74 | 13,94 | 12,98 | 13,00 | -4,13% | 3.282.877,00 |
| 14.07.2025 | 13,60 | 13,98 | 13,22 | 13,56 | -0,59% | 3.925.072,00 |
| 11.07.2025 | 13,51 | 13,74 | 13,33 | 13,64 | -0,51% | 2.722.666,00 |
| 10.07.2025 | 13,43 | 13,95 | 13,22 | 13,71 | 2,85% | 4.017.363,00 |
| 09.07.2025 | 13,60 | 13,64 | 13,22 | 13,33 | -0,89% | 2.645.805,00 |
| 08.07.2025 | 13,37 | 13,50 | 13,06 | 13,45 | 1,66% | 3.092.730,00 |
| 07.07.2025 | 14,29 | 14,29 | 12,94 | 13,23 | -9,94% | 6.846.777,00 |
| 03.07.2025 | 14,30 | 14,85 | 14,18 | 14,69 | 2,01% | 3.435.836,00 |
| 02.07.2025 | 14,84 | 15,07 | 14,29 | 14,40 | -1,03% | 5.729.908,00 |
| 01.07.2025 | 14,04 | 14,85 | 13,80 | 14,55 | -2,22% | 6.704.155,00 |
| 30.06.2025 | 13,70 | 15,20 | 13,70 | 14,88 | 9,49% | 8.242.271,00 |
| 27.06.2025 | 13,57 | 13,97 | 13,33 | 13,59 | -0,44% | 4.154.227,00 |
| 26.06.2025 | 12,85 | 13,70 | 12,70 | 13,65 | 7,73% | 4.688.645,00 |
| 25.06.2025 | 13,41 | 13,48 | 12,44 | 12,67 | -4,95% | 6.198.442,00 |
| 24.06.2025 | 13,45 | 14,16 | 13,10 | 13,33 | 3,98% | 7.851.277,00 |
| 23.06.2025 | 12,26 | 13,22 | 12,11 | 12,82 | 4,48% | 4.250.739,00 |
| 20.06.2025 | 12,42 | 12,55 | 11,86 | 12,27 | -0,16% | 5.556.083,00 |
| 18.06.2025 | 12,41 | 12,69 | 12,08 | 12,29 | 0,49% | 3.988.190,00 |
| 17.06.2025 | 12,65 | 12,73 | 12,16 | 12,23 | -3,24% | 5.658.282,00 |
| 16.06.2025 | 13,25 | 13,39 | 12,43 | 12,64 | 0,48% | 6.393.729,00 |
| 13.06.2025 | 12,91 | 13,11 | 12,55 | 12,58 | -4,98% | 4.439.563,00 |
| 12.06.2025 | 12,96 | 13,60 | 12,85 | 13,24 | 1,15% | 3.520.030,00 |
| 11.06.2025 | 13,63 | 13,76 | 12,86 | 13,09 | -3,47% | 6.044.953,00 |
| 10.06.2025 | 14,10 | 14,28 | 13,32 | 13,56 | -3,21% | 5.107.775,00 |
| 09.06.2025 | 14,27 | 14,49 | 13,91 | 14,01 | -0,28% | 3.551.014,00 |
| 06.06.2025 | 14,07 | 14,14 | 13,49 | 14,05 | 1,08% | 2.730.808,00 |
| 05.06.2025 | 14,75 | 14,88 | 13,70 | 13,90 | -6,08% | 4.878.588,00 |
| 04.06.2025 | 14,16 | 15,14 | 14,10 | 14,80 | 4,96% | 5.245.607,00 |
| 03.06.2025 | 13,24 | 14,45 | 12,78 | 14,10 | 4,75% | 6.213.220,00 |
| 02.06.2025 | 13,36 | 13,56 | 12,85 | 13,46 | 0,30% | 3.522.659,00 |
| 30.05.2025 | 12,78 | 13,65 | 12,75 | 13,42 | 5,17% | 4.963.773,00 |
| 29.05.2025 | 14,00 | 14,07 | 12,63 | 12,76 | -5,48% | 4.366.539,00 |
| 28.05.2025 | 12,62 | 13,80 | 12,50 | 13,50 | 7,14% | 5.546.164,00 |
| 27.05.2025 | 13,09 | 13,18 | 12,55 | 12,60 | -1,64% | 3.471.789,00 |
| 23.05.2025 | 13,02 | 13,32 | 12,79 | 12,81 | -3,39% | 3.279.471,00 |
| 22.05.2025 | 12,82 | 13,28 | 12,37 | 13,26 | 3,19% | 7.071.380,00 |
| 21.05.2025 | 14,00 | 14,00 | 12,81 | 12,85 | -10,64% | 10.625.042,00 |