13,610$
4,13%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 13,32 | 14,19 | 13,23 | 13,59 | 3,98% | 5.747.444,00 |
| 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 | 12,60 | 13,80 | 12,50 | 13,50 | 7,14% | 5.578.182,00 |
| 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 |
| 20.05.2025 | 14,29 | 14,87 | 13,96 | 14,38 | 0,91% | 4.993.408,00 |
| 19.05.2025 | 14,66 | 14,95 | 14,23 | 14,25 | -5,19% | 4.593.158,00 |
| 16.05.2025 | 15,33 | 15,50 | 14,90 | 15,03 | -1,31% | 4.588.935,00 |
| 15.05.2025 | 15,67 | 15,67 | 14,84 | 15,23 | -2,50% | 5.143.488,00 |
| 14.05.2025 | 15,65 | 15,98 | 15,32 | 15,62 | -1,08% | 5.276.199,00 |
| 13.05.2025 | 15,83 | 15,99 | 15,32 | 15,79 | 0,96% | 4.519.516,00 |
| 12.05.2025 | 15,91 | 16,56 | 14,84 | 15,64 | 2,69% | 8.995.614,00 |
| 09.05.2025 | 17,09 | 17,27 | 14,61 | 15,23 | -16,18% | 19.047.335,00 |
| 08.05.2025 | 18,34 | 18,63 | 17,26 | 18,17 | 1,57% | 7.375.686,00 |
| 07.05.2025 | 18,22 | 18,35 | 17,71 | 17,89 | -0,22% | 4.129.112,00 |
| 06.05.2025 | 18,80 | 18,99 | 17,86 | 17,93 | -8,24% | 6.327.410,00 |
| 05.05.2025 | 20,22 | 20,72 | 19,48 | 19,54 | -6,24% | 4.307.923,00 |
| 02.05.2025 | 19,95 | 21,04 | 19,95 | 20,84 | 5,89% | 3.562.369,00 |
| 01.05.2025 | 19,77 | 20,42 | 19,42 | 19,68 | 1,03% | 5.739.293,00 |
| 30.04.2025 | 18,50 | 19,60 | 18,12 | 19,48 | 2,04% | 3.654.617,00 |
| 29.04.2025 | 19,28 | 19,43 | 18,79 | 19,09 | -0,93% | 3.014.417,00 |
| 28.04.2025 | 19,35 | 20,08 | 18,96 | 19,27 | 0,10% | 3.416.969,00 |
| 25.04.2025 | 19,00 | 19,39 | 18,82 | 19,25 | 0,68% | 5.286.539,00 |
| 24.04.2025 | 18,79 | 19,14 | 18,44 | 19,12 | 3,63% | 2.692.192,00 |
| 23.04.2025 | 18,32 | 18,88 | 17,92 | 18,45 | 7,45% | 4.151.516,00 |
| 22.04.2025 | 17,20 | 17,62 | 16,91 | 17,17 | 1,24% | 3.822.510,00 |
| 21.04.2025 | 17,82 | 17,98 | 16,29 | 16,96 | -8,23% | 7.534.786,00 |
| 17.04.2025 | 19,62 | 19,63 | 18,46 | 18,48 | -6,62% | 6.539.083,00 |
| 16.04.2025 | 20,22 | 20,45 | 19,37 | 19,79 | -3,42% | 3.194.280,00 |
| 15.04.2025 | 20,99 | 21,67 | 20,03 | 20,49 | -2,89% | 2.764.365,00 |
| 14.04.2025 | 21,58 | 21,86 | 20,20 | 21,10 | 0,09% | 2.787.702,00 |
| 11.04.2025 | 21,88 | 21,92 | 19,70 | 21,08 | -3,88% | 2.683.672,00 |
| 10.04.2025 | 21,85 | 22,18 | 20,96 | 21,93 | -3,56% | 3.997.186,00 |
| 09.04.2025 | 19,24 | 22,78 | 19,05 | 22,74 | 16,92% | 6.219.850,00 |
| 08.04.2025 | 21,37 | 21,48 | 19,38 | 19,45 | -3,81% | 3.998.112,00 |
| 07.04.2025 | 19,50 | 22,37 | 19,05 | 20,22 | -3,16% | 5.982.993,00 |
| 04.04.2025 | 21,41 | 21,80 | 18,62 | 20,88 | -7,24% | 7.227.518,00 |
| 03.04.2025 | 24,22 | 24,47 | 21,21 | 22,51 | -11,93% | 6.716.630,00 |
| 02.04.2025 | 24,78 | 25,88 | 24,45 | 25,56 | 0,35% | 2.234.356,00 |
| 01.04.2025 | 25,04 | 25,59 | 24,77 | 25,47 | 1,80% | 2.316.820,00 |
| 31.03.2025 | 24,10 | 25,16 | 23,51 | 25,02 | -2,00% | 3.508.970,00 |
| 28.03.2025 | 26,24 | 26,40 | 25,45 | 25,53 | -3,77% | 3.078.869,00 |
| 27.03.2025 | 26,24 | 27,15 | 25,85 | 26,53 | 0,91% | 2.628.632,00 |
| 26.03.2025 | 25,85 | 26,42 | 25,55 | 26,29 | 2,38% | 2.652.371,00 |
| 25.03.2025 | 26,00 | 26,16 | 25,22 | 25,68 | -1,72% | 2.849.139,00 |
| 24.03.2025 | 25,25 | 26,66 | 25,09 | 26,13 | 4,77% | 3.340.945,00 |
| 21.03.2025 | 23,87 | 25,08 | 23,54 | 24,94 | 2,09% | 4.235.975,00 |
| 20.03.2025 | 23,81 | 24,58 | 23,56 | 24,43 | 2,13% | 2.241.268,00 |
| 19.03.2025 | 23,66 | 24,20 | 23,38 | 23,92 | 1,18% | 2.681.860,00 |
| 18.03.2025 | 23,87 | 24,12 | 23,07 | 23,64 | -1,99% | 2.126.919,00 |
| 17.03.2025 | 23,57 | 24,30 | 23,20 | 24,12 | 1,34% | 3.264.756,00 |
| 14.03.2025 | 24,18 | 24,66 | 23,71 | 23,80 | 0,68% | 2.525.350,00 |
| 13.03.2025 | 25,04 | 25,31 | 23,28 | 23,64 | -6,12% | 3.576.601,00 |
| 12.03.2025 | 25,81 | 26,85 | 24,33 | 25,18 | 1,37% | 3.900.984,00 |
| 11.03.2025 | 24,02 | 25,17 | 23,39 | 24,84 | 4,06% | 3.834.794,00 |
| 10.03.2025 | 23,50 | 25,29 | 22,98 | 23,87 | -0,29% | 4.996.464,00 |
| 07.03.2025 | 22,86 | 24,20 | 21,90 | 23,94 | 1,70% | 5.905.515,00 |
| 06.03.2025 | 22,57 | 25,20 | 22,45 | 23,54 | 2,30% | 6.639.800,00 |
| 05.03.2025 | 21,59 | 23,14 | 21,32 | 23,01 | 7,17% | 3.569.042,00 |
| 04.03.2025 | 21,00 | 21,90 | 20,06 | 21,47 | -0,79% | 4.346.902,00 |
| 03.03.2025 | 23,03 | 23,39 | 21,18 | 21,64 | -4,92% | 6.505.320,00 |
| 28.02.2025 | 23,15 | 23,79 | 22,07 | 22,76 | -1,68% | 4.507.567,00 |
| 27.02.2025 | 22,32 | 25,12 | 21,15 | 23,15 | 0,04% | 12.188.829,00 |
| 26.02.2025 | 22,87 | 23,67 | 22,69 | 23,14 | 3,26% | 6.818.136,00 |
| 25.02.2025 | 22,19 | 22,59 | 21,36 | 22,41 | -0,88% | 5.404.948,00 |
| 24.02.2025 | 22,11 | 23,38 | 21,45 | 22,61 | 3,57% | 5.064.221,00 |