7,265$
1,04%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 6,34 | 6,46 | 6,10 | 6,25 | -3,40% | 12.780.777,00 |
| 05.11.2025 | 6,43 | 6,57 | 6,20 | 6,47 | 0,94% | 5.732.825,00 |
| 04.11.2025 | 6,25 | 6,59 | 6,22 | 6,41 | 0,00% | 5.688.882,00 |
| 03.11.2025 | 6,27 | 6,51 | 6,20 | 6,41 | 1,91% | 6.127.786,00 |
| 31.10.2025 | 6,36 | 6,39 | 6,19 | 6,29 | 0,32% | 4.739.256,00 |
| 30.10.2025 | 6,59 | 6,62 | 6,25 | 6,27 | -9,65% | 6.546.846,00 |
| 29.10.2025 | 6,85 | 7,06 | 6,71 | 6,94 | -0,43% | 6.674.982,00 |
| 28.10.2025 | 7,18 | 7,25 | 6,96 | 6,97 | -3,73% | 5.053.689,00 |
| 27.10.2025 | 7,47 | 7,47 | 7,12 | 7,24 | -1,90% | 5.891.965,00 |
| 24.10.2025 | 7,55 | 7,60 | 7,28 | 7,38 | -0,81% | 4.252.745,00 |
| 23.10.2025 | 7,90 | 8,02 | 7,40 | 7,44 | -5,82% | 6.258.438,00 |
| 22.10.2025 | 8,09 | 8,15 | 7,60 | 7,90 | -2,71% | 6.583.225,00 |
| 21.10.2025 | 7,30 | 8,27 | 7,30 | 8,12 | 9,29% | 9.353.703,00 |
| 20.10.2025 | 7,36 | 7,73 | 7,36 | 7,43 | 1,64% | 3.956.679,00 |
| 17.10.2025 | 7,32 | 7,47 | 7,23 | 7,31 | -0,81% | 3.695.083,00 |
| 16.10.2025 | 7,48 | 7,57 | 7,26 | 7,37 | -1,73% | 4.688.394,00 |
| 15.10.2025 | 7,76 | 7,84 | 7,48 | 7,50 | -2,47% | 5.627.026,00 |
| 14.10.2025 | 7,34 | 7,92 | 7,23 | 7,69 | 2,40% | 7.039.810,00 |
| 13.10.2025 | 7,61 | 7,67 | 7,46 | 7,51 | -0,27% | 4.565.614,00 |
| 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 |