5,150$
-4,81%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,25 | 5,25 | 5,07 | 5,15 | -4,81% | 29.609,00 |
| 01.04.2026 | 5,25 | 5,53 | 5,21 | 5,41 | 4,24% | 4.398.827,00 |
| 31.03.2026 | 4,90 | 5,19 | 4,81 | 5,19 | 8,35% | 4.210.384,00 |
| 30.03.2026 | 4,61 | 4,81 | 4,49 | 4,79 | 1,91% | 4.405.111,00 |
| 27.03.2026 | 4,90 | 4,90 | 4,61 | 4,70 | -5,05% | 5.841.728,00 |
| 26.03.2026 | 5,20 | 5,35 | 4,95 | 4,95 | -5,71% | 2.842.853,00 |
| 25.03.2026 | 5,36 | 5,38 | 4,99 | 5,25 | 0,57% | 3.326.154,00 |
| 24.03.2026 | 5,18 | 5,26 | 5,05 | 5,22 | -0,19% | 3.035.834,00 |
| 23.03.2026 | 5,43 | 5,63 | 5,23 | 5,23 | -0,95% | 3.660.072,00 |
| 20.03.2026 | 5,34 | 5,47 | 5,24 | 5,28 | -1,12% | 4.865.366,00 |
| 19.03.2026 | 5,44 | 5,49 | 5,24 | 5,34 | -3,26% | 3.173.411,00 |
| 18.03.2026 | 5,53 | 5,67 | 5,47 | 5,52 | -2,82% | 3.412.108,00 |
| 17.03.2026 | 5,80 | 6,03 | 5,65 | 5,68 | -1,05% | 3.281.846,00 |
| 16.03.2026 | 5,38 | 5,82 | 5,31 | 5,74 | 7,89% | 4.214.559,00 |
| 13.03.2026 | 5,52 | 5,57 | 5,31 | 5,32 | -2,03% | 3.862.238,00 |
| 12.03.2026 | 5,52 | 5,57 | 5,30 | 5,43 | -3,38% | 3.161.305,00 |
| 11.03.2026 | 5,63 | 5,81 | 5,30 | 5,62 | -1,40% | 3.917.489,00 |
| 10.03.2026 | 6,03 | 6,14 | 5,69 | 5,70 | -5,00% | 3.949.512,00 |
| 09.03.2026 | 5,46 | 6,02 | 5,28 | 6,00 | 6,76% | 4.918.733,00 |
| 06.03.2026 | 5,57 | 5,67 | 5,30 | 5,62 | -2,26% | 4.543.553,00 |
| 05.03.2026 | 5,43 | 5,84 | 5,37 | 5,75 | 3,98% | 3.094.716,00 |
| 04.03.2026 | 5,38 | 5,55 | 5,18 | 5,53 | 3,75% | 4.256.040,00 |
| 03.03.2026 | 5,25 | 5,56 | 5,16 | 5,33 | -1,11% | 6.502.781,00 |
| 02.03.2026 | 5,36 | 5,52 | 5,20 | 5,39 | -2,88% | 5.227.021,00 |
| 27.02.2026 | 5,75 | 6,30 | 5,25 | 5,55 | -9,61% | 10.224.252,00 |
| 26.02.2026 | 5,83 | 6,26 | 5,79 | 6,14 | 4,78% | 7.642.434,00 |
| 25.02.2026 | 5,65 | 5,87 | 5,50 | 5,86 | 8,32% | 3.502.974,00 |
| 24.02.2026 | 5,38 | 5,51 | 5,25 | 5,41 | 0,00% | 3.170.057,00 |
| 23.02.2026 | 5,58 | 5,66 | 5,38 | 5,41 | -6,56% | 3.696.680,00 |
| 20.02.2026 | 5,99 | 6,06 | 5,72 | 5,79 | -4,14% | 2.962.359,00 |
| 19.02.2026 | 5,88 | 6,07 | 5,79 | 6,04 | 1,51% | 2.989.918,00 |
| 18.02.2026 | 5,31 | 5,97 | 5,30 | 5,95 | 12,69% | 4.836.886,00 |
| 17.02.2026 | 5,19 | 5,30 | 5,00 | 5,28 | 2,72% | 3.573.373,00 |
| 13.02.2026 | 5,18 | 5,41 | 5,04 | 5,14 | 0,19% | 5.389.358,00 |
| 12.02.2026 | 5,39 | 5,42 | 5,06 | 5,13 | -3,02% | 3.473.888,00 |
| 11.02.2026 | 5,40 | 5,43 | 5,20 | 5,29 | -2,22% | 3.763.568,00 |
| 10.02.2026 | 5,71 | 5,83 | 5,39 | 5,41 | -4,08% | 3.879.976,00 |
| 09.02.2026 | 5,99 | 6,07 | 5,58 | 5,64 | -7,24% | 5.272.855,00 |
| 06.02.2026 | 5,97 | 6,23 | 5,91 | 6,08 | 3,23% | 3.049.466,00 |
| 05.02.2026 | 6,46 | 6,59 | 5,83 | 5,89 | -9,52% | 3.216.107,00 |
| 04.02.2026 | 6,10 | 6,56 | 6,03 | 6,51 | 6,90% | 3.917.873,00 |
| 03.02.2026 | 6,05 | 6,28 | 5,77 | 6,09 | -0,65% | 4.776.459,00 |
| 02.02.2026 | 6,14 | 6,27 | 6,03 | 6,13 | -0,16% | 3.452.274,00 |
| 30.01.2026 | 6,10 | 6,29 | 6,04 | 6,14 | 0,16% | 2.889.330,00 |
| 29.01.2026 | 6,36 | 6,41 | 5,95 | 6,13 | -4,81% | 5.655.857,00 |
| 28.01.2026 | 6,70 | 6,77 | 6,39 | 6,44 | -0,46% | 3.291.823,00 |
| 27.01.2026 | 6,60 | 6,69 | 6,34 | 6,47 | -2,85% | 6.065.614,00 |
| 26.01.2026 | 7,16 | 7,19 | 6,60 | 6,66 | -6,98% | 5.314.355,00 |
| 23.01.2026 | 7,04 | 7,19 | 6,95 | 7,16 | 1,70% | 4.687.252,00 |
| 22.01.2026 | 6,97 | 7,14 | 6,89 | 7,04 | 1,59% | 3.491.861,00 |
| 21.01.2026 | 6,98 | 7,12 | 6,77 | 6,93 | -0,86% | 4.621.949,00 |
| 20.01.2026 | 7,65 | 7,70 | 6,97 | 6,99 | -12,30% | 4.643.206,00 |
| 16.01.2026 | 8,00 | 8,08 | 7,80 | 7,97 | -1,48% | 2.632.779,00 |
| 15.01.2026 | 7,89 | 8,26 | 7,72 | 8,09 | 2,02% | 5.361.790,00 |
| 14.01.2026 | 7,71 | 7,98 | 7,55 | 7,93 | 2,72% | 4.183.483,00 |
| 13.01.2026 | 7,85 | 7,88 | 7,49 | 7,72 | -1,53% | 2.685.276,00 |
| 12.01.2026 | 7,83 | 7,96 | 7,35 | 7,84 | 0,26% | 4.457.227,00 |
| 09.01.2026 | 7,72 | 7,94 | 7,52 | 7,82 | 1,96% | 3.579.101,00 |
| 08.01.2026 | 7,29 | 7,92 | 7,18 | 7,67 | 5,21% | 5.392.191,00 |
| 07.01.2026 | 7,45 | 7,75 | 7,28 | 7,29 | -0,27% | 5.229.216,00 |
| 06.01.2026 | 6,77 | 7,32 | 6,75 | 7,31 | 5,03% | 5.814.921,00 |
| 05.01.2026 | 6,97 | 7,46 | 6,88 | 6,96 | 0,43% | 5.668.586,00 |
| 02.01.2026 | 6,76 | 7,04 | 6,75 | 6,93 | 2,51% | 4.400.045,00 |
| 31.12.2025 | 6,52 | 6,91 | 6,50 | 6,76 | 3,52% | 8.513.703,00 |
| 30.12.2025 | 6,70 | 6,78 | 6,52 | 6,53 | -3,69% | 3.772.826,00 |
| 29.12.2025 | 6,87 | 6,94 | 6,64 | 6,78 | -2,73% | 3.458.252,00 |
| 26.12.2025 | 7,00 | 7,13 | 6,92 | 6,97 | -0,71% | 3.044.582,00 |
| 24.12.2025 | 6,66 | 7,04 | 6,61 | 7,02 | 5,41% | 2.469.089,00 |
| 23.12.2025 | 6,71 | 6,90 | 6,59 | 6,66 | -1,19% | 3.934.634,00 |
| 22.12.2025 | 6,80 | 6,88 | 6,64 | 6,74 | -1,61% | 4.298.033,00 |
| 19.12.2025 | 7,08 | 7,23 | 6,82 | 6,85 | -2,97% | 7.627.929,00 |
| 18.12.2025 | 6,89 | 7,21 | 6,84 | 7,06 | 3,98% | 4.464.848,00 |
| 17.12.2025 | 6,72 | 7,18 | 6,59 | 6,79 | -1,74% | 4.270.539,00 |
| 16.12.2025 | 7,21 | 7,43 | 6,90 | 6,91 | -4,69% | 3.243.649,00 |
| 15.12.2025 | 7,31 | 7,48 | 7,07 | 7,25 | -0,14% | 4.026.640,00 |
| 12.12.2025 | 7,23 | 7,45 | 7,17 | 7,26 | 0,97% | 3.364.802,00 |
| 11.12.2025 | 7,00 | 7,37 | 6,98 | 7,19 | 2,71% | 5.163.395,00 |
| 10.12.2025 | 6,91 | 7,01 | 6,69 | 7,00 | 1,45% | 3.157.896,00 |
| 09.12.2025 | 6,49 | 7,01 | 6,41 | 6,90 | 5,99% | 3.412.839,00 |
| 08.12.2025 | 6,73 | 6,75 | 6,38 | 6,51 | -2,69% | 3.448.318,00 |
| 05.12.2025 | 6,90 | 6,95 | 6,68 | 6,69 | -3,04% | 2.896.749,00 |
| 04.12.2025 | 6,95 | 7,04 | 6,77 | 6,90 | -0,72% | 3.450.936,00 |
| 03.12.2025 | 6,72 | 6,96 | 6,62 | 6,95 | 4,67% | 3.780.632,00 |
| 02.12.2025 | 6,49 | 6,79 | 6,39 | 6,64 | 3,59% | 4.912.592,00 |
| 01.12.2025 | 6,39 | 6,55 | 6,27 | 6,41 | -1,23% | 7.024.376,00 |
| 28.11.2025 | 6,60 | 6,68 | 6,45 | 6,49 | -2,11% | 2.479.773,00 |
| 26.11.2025 | 6,84 | 6,88 | 6,61 | 6,63 | -3,35% | 3.661.922,00 |
| 25.11.2025 | 6,54 | 6,99 | 6,51 | 6,86 | 5,86% | 5.151.432,00 |
| 24.11.2025 | 6,71 | 6,79 | 6,44 | 6,48 | -3,86% | 4.286.618,00 |
| 21.11.2025 | 6,11 | 6,82 | 6,06 | 6,74 | 11,40% | 9.702.296,00 |
| 20.11.2025 | 6,24 | 6,56 | 6,04 | 6,05 | 0,00% | 6.996.290,00 |
| 19.11.2025 | 5,94 | 6,10 | 5,84 | 6,05 | 1,68% | 4.244.508,00 |
| 18.11.2025 | 5,75 | 5,99 | 5,61 | 5,95 | 4,02% | 5.605.101,00 |
| 17.11.2025 | 6,03 | 6,11 | 5,60 | 5,72 | -6,54% | 7.709.225,00 |
| 14.11.2025 | 5,85 | 6,39 | 5,76 | 6,12 | 3,03% | 13.485.502,00 |
| 13.11.2025 | 5,81 | 6,06 | 5,61 | 5,94 | 10,61% | 12.301.196,00 |
| 12.11.2025 | 5,48 | 5,69 | 5,34 | 5,37 | 2,68% | 9.235.617,00 |
| 11.11.2025 | 5,37 | 5,46 | 5,14 | 5,23 | -3,68% | 9.514.073,00 |
| 10.11.2025 | 5,81 | 5,83 | 5,33 | 5,43 | -6,06% | 8.415.271,00 |
| 07.11.2025 | 5,25 | 6,01 | 5,20 | 5,78 | -7,52% | 20.794.743,00 |