20,650$
-0,91%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,81 | 21,25 | 20,43 | 20,65 | -0,91% | 192.154,00 |
| 18.04.2024 | 20,97 | 21,39 | 20,46 | 20,84 | 0,14% | 1.382.029,00 |
| 17.04.2024 | 21,40 | 21,46 | 20,30 | 20,81 | -1,70% | 1.313.941,00 |
| 16.04.2024 | 20,86 | 21,49 | 20,40 | 21,17 | 0,43% | 1.908.501,00 |
| 15.04.2024 | 22,80 | 22,89 | 21,03 | 21,08 | -7,26% | 1.714.643,00 |
| 12.04.2024 | 23,30 | 23,39 | 22,30 | 22,73 | -3,03% | 1.119.030,00 |
| 11.04.2024 | 22,83 | 23,64 | 22,28 | 23,44 | 2,67% | 1.464.434,00 |
| 10.04.2024 | 22,07 | 23,42 | 21,87 | 22,83 | -0,13% | 2.187.169,00 |
| 09.04.2024 | 25,25 | 25,37 | 22,43 | 22,86 | -9,03% | 3.259.154,00 |
| 08.04.2024 | 25,51 | 25,70 | 24,71 | 25,13 | -1,06% | 1.436.361,00 |
| 05.04.2024 | 24,06 | 25,50 | 24,00 | 25,40 | 5,92% | 1.620.317,00 |
| 04.04.2024 | 24,50 | 24,97 | 23,77 | 23,98 | -1,15% | 1.389.224,00 |
| 03.04.2024 | 24,03 | 24,61 | 23,68 | 24,26 | 0,66% | 1.848.025,00 |
| 02.04.2024 | 24,65 | 24,99 | 23,69 | 24,10 | -4,97% | 2.658.893,00 |
| 01.04.2024 | 25,98 | 26,45 | 25,35 | 25,36 | 0,40% | 1.953.675,00 |
| 28.03.2024 | 25,66 | 25,80 | 24,94 | 25,26 | -0,86% | 1.924.677,00 |
| 27.03.2024 | 24,63 | 25,49 | 24,54 | 25,48 | 4,30% | 1.520.752,00 |
| 26.03.2024 | 25,73 | 26,15 | 24,41 | 24,43 | -4,57% | 2.273.450,00 |
| 25.03.2024 | 25,20 | 25,93 | 25,04 | 25,60 | 2,03% | 2.421.170,00 |
| 22.03.2024 | 24,90 | 25,13 | 24,30 | 25,09 | 0,88% | 1.848.077,00 |
| 21.03.2024 | 24,45 | 24,91 | 23,83 | 24,87 | 1,88% | 2.028.963,00 |
| 20.03.2024 | 23,20 | 24,66 | 23,15 | 24,41 | 6,36% | 3.740.850,00 |
| 19.03.2024 | 22,25 | 23,10 | 21,93 | 22,95 | 3,94% | 2.459.280,00 |
| 18.03.2024 | 22,10 | 22,78 | 22,00 | 22,08 | -0,45% | 2.209.893,00 |
| 15.03.2024 | 21,42 | 22,41 | 21,32 | 22,18 | 2,69% | 2.268.980,00 |
| 14.03.2024 | 21,36 | 22,03 | 21,00 | 21,60 | 1,08% | 3.312.955,00 |
| 13.03.2024 | 19,56 | 21,45 | 19,51 | 21,37 | 7,93% | 4.277.421,00 |
| 12.03.2024 | 18,91 | 20,10 | 18,83 | 19,80 | 4,49% | 2.719.850,00 |
| 11.03.2024 | 18,89 | 19,69 | 18,79 | 18,95 | 1,01% | 1.827.771,00 |
| 08.03.2024 | 18,79 | 19,06 | 18,62 | 18,76 | 1,30% | 2.194.584,00 |
| 07.03.2024 | 18,90 | 19,27 | 18,44 | 18,52 | -0,59% | 3.267.372,00 |
| 06.03.2024 | 18,44 | 18,96 | 18,07 | 18,63 | 4,49% | 4.964.590,00 |
| 05.03.2024 | 18,00 | 18,33 | 17,26 | 17,83 | -2,35% | 4.142.923,00 |
| 04.03.2024 | 16,80 | 18,48 | 16,42 | 18,26 | 11,61% | 6.376.703,00 |
| 01.03.2024 | 15,91 | 17,20 | 15,38 | 16,36 | 28,41% | 10.039.353,00 |
| 29.02.2024 | 12,66 | 13,06 | 12,32 | 12,74 | 2,74% | 4.944.267,00 |
| 28.02.2024 | 11,93 | 12,44 | 11,84 | 12,40 | 3,08% | 3.512.887,00 |
| 27.02.2024 | 11,44 | 12,16 | 11,32 | 12,03 | 7,12% | 3.413.596,00 |
| 26.02.2024 | 11,41 | 11,73 | 11,21 | 11,23 | -1,92% | 1.944.334,00 |
| 23.02.2024 | 11,35 | 11,62 | 11,26 | 11,45 | 0,62% | 1.053.870,00 |
| 22.02.2024 | 11,27 | 11,43 | 11,17 | 11,38 | 0,53% | 1.279.583,00 |
| 21.02.2024 | 11,38 | 11,38 | 10,93 | 11,32 | -2,16% | 1.781.105,00 |
| 20.02.2024 | 12,09 | 12,17 | 11,23 | 11,57 | -6,09% | 2.065.868,00 |
| 16.02.2024 | 12,32 | 12,56 | 12,12 | 12,32 | -1,28% | 2.405.055,00 |
| 15.02.2024 | 11,97 | 12,48 | 11,97 | 12,48 | 5,76% | 5.880.121,00 |
| 14.02.2024 | 12,05 | 12,26 | 11,78 | 11,80 | 0,00% | 1.585.165,00 |
| 13.02.2024 | 11,75 | 12,20 | 11,60 | 11,80 | -5,52% | 1.765.722,00 |
| 12.02.2024 | 12,03 | 12,55 | 12,03 | 12,49 | 3,31% | 1.731.981,00 |
| 09.02.2024 | 12,00 | 12,27 | 11,86 | 12,09 | 1,77% | 1.450.551,00 |
| 08.02.2024 | 11,25 | 11,96 | 11,16 | 11,88 | 6,17% | 2.475.720,00 |
| 07.02.2024 | 10,97 | 11,24 | 10,90 | 11,19 | 2,57% | 1.595.737,00 |
| 06.02.2024 | 10,78 | 11,12 | 10,73 | 10,91 | 0,83% | 1.017.888,00 |
| 05.02.2024 | 10,94 | 11,19 | 10,45 | 10,82 | -3,22% | 1.500.333,00 |
| 02.02.2024 | 10,88 | 11,28 | 10,78 | 11,18 | 1,27% | 1.128.872,00 |
| 01.02.2024 | 10,74 | 11,09 | 10,35 | 11,04 | 3,37% | 1.445.301,00 |
| 31.01.2024 | 10,95 | 11,22 | 10,68 | 10,68 | -2,38% | 1.504.498,00 |
| 30.01.2024 | 11,07 | 11,14 | 10,87 | 10,94 | -1,88% | 931.861,00 |
| 29.01.2024 | 10,54 | 11,16 | 10,46 | 11,15 | 6,29% | 1.535.265,00 |
| 26.01.2024 | 10,51 | 10,69 | 10,41 | 10,49 | 0,67% | 742.030,00 |
| 25.01.2024 | 10,41 | 10,52 | 10,21 | 10,42 | 1,66% | 1.043.241,00 |
| 24.01.2024 | 10,40 | 10,45 | 10,17 | 10,25 | 0,00% | 1.042.402,00 |
| 23.01.2024 | 10,57 | 10,57 | 10,09 | 10,25 | -1,06% | 1.362.928,00 |
| 22.01.2024 | 10,81 | 11,00 | 10,15 | 10,36 | -2,45% | 1.947.359,00 |
| 19.01.2024 | 10,33 | 10,64 | 10,07 | 10,62 | 2,81% | 1.926.828,00 |
| 18.01.2024 | 10,50 | 10,56 | 10,10 | 10,33 | 0,58% | 1.333.201,00 |
| 17.01.2024 | 9,84 | 10,35 | 9,66 | 10,27 | 1,18% | 2.105.122,00 |
| 16.01.2024 | 10,47 | 10,71 | 10,10 | 10,15 | -7,47% | 2.034.023,00 |
| 12.01.2024 | 10,92 | 11,39 | 10,79 | 10,97 | 1,29% | 1.455.401,00 |
| 11.01.2024 | 10,63 | 10,90 | 10,20 | 10,83 | 1,59% | 1.683.186,00 |
| 10.01.2024 | 10,54 | 11,01 | 10,30 | 10,66 | 0,76% | 1.459.378,00 |
| 09.01.2024 | 10,56 | 10,89 | 10,50 | 10,58 | -2,04% | 1.383.881,00 |
| 08.01.2024 | 10,42 | 10,81 | 10,32 | 10,80 | 4,05% | 1.067.813,00 |
| 05.01.2024 | 10,37 | 10,95 | 10,32 | 10,38 | -0,29% | 1.317.092,00 |
| 04.01.2024 | 10,18 | 10,43 | 10,06 | 10,41 | 1,56% | 1.410.860,00 |
| 03.01.2024 | 10,86 | 10,92 | 10,24 | 10,25 | -7,41% | 1.319.422,00 |
| 02.01.2024 | 11,08 | 11,30 | 10,87 | 11,07 | -2,04% | 1.346.459,00 |
| 29.12.2023 | 11,28 | 11,42 | 10,93 | 11,30 | -0,09% | 1.349.899,00 |
| 28.12.2023 | 11,33 | 11,58 | 11,22 | 11,31 | -0,70% | 850.738,00 |
| 27.12.2023 | 11,56 | 11,64 | 11,30 | 11,39 | -0,96% | 719.801,00 |
| 26.12.2023 | 11,48 | 11,72 | 11,40 | 11,50 | -0,17% | 873.610,00 |
| 22.12.2023 | 11,43 | 11,64 | 11,38 | 11,52 | 0,88% | 969.264,00 |
| 21.12.2023 | 11,01 | 11,48 | 10,95 | 11,42 | 5,64% | 1.246.732,00 |
| 20.12.2023 | 11,32 | 11,52 | 10,78 | 10,81 | -3,57% | 1.863.000,00 |
| 19.12.2023 | 10,89 | 11,35 | 10,73 | 11,21 | 4,18% | 1.644.615,00 |
| 18.12.2023 | 10,82 | 11,16 | 10,53 | 10,76 | -0,28% | 1.066.297,00 |
| 15.12.2023 | 11,77 | 11,88 | 10,70 | 10,79 | -8,25% | 2.081.232,00 |
| 14.12.2023 | 11,05 | 11,80 | 11,00 | 11,76 | 7,89% | 2.718.697,00 |
| 13.12.2023 | 10,28 | 10,97 | 10,17 | 10,90 | 6,34% | 1.350.634,00 |
| 12.12.2023 | 10,34 | 10,38 | 10,05 | 10,25 | -0,97% | 1.148.204,00 |
| 11.12.2023 | 10,28 | 10,44 | 10,15 | 10,35 | 0,39% | 1.495.577,00 |
| 08.12.2023 | 10,33 | 10,47 | 10,16 | 10,31 | -0,87% | 1.198.051,00 |
| 07.12.2023 | 10,54 | 10,61 | 10,24 | 10,40 | -1,52% | 1.024.916,00 |
| 06.12.2023 | 9,95 | 10,87 | 9,82 | 10,56 | 7,87% | 2.497.192,00 |
| 05.12.2023 | 9,87 | 9,87 | 9,59 | 9,79 | -1,71% | 1.534.917,00 |
| 04.12.2023 | 9,96 | 10,15 | 9,80 | 9,96 | 0,00% | 1.520.032,00 |
| 01.12.2023 | 9,36 | 9,99 | 9,31 | 9,96 | 5,84% | 1.589.579,00 |
| 30.11.2023 | 9,79 | 9,88 | 9,40 | 9,41 | -2,99% | 1.374.142,00 |
| 29.11.2023 | 9,68 | 9,76 | 9,42 | 9,70 | 1,04% | 1.491.110,00 |
| 28.11.2023 | 9,40 | 9,75 | 9,33 | 9,60 | 2,24% | 1.423.671,00 |
| 27.11.2023 | 9,63 | 9,74 | 9,21 | 9,39 | -2,19% | 1.984.679,00 |