21,830$
-7,03%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 23,75 | 24,48 | 21,75 | 21,83 | -7,03% | 4.569.391,00 |
| 20.02.2025 | 23,56 | 24,39 | 22,78 | 23,48 | 0,99% | 4.273.404,00 |
| 19.02.2025 | 24,32 | 24,60 | 23,02 | 23,25 | -5,53% | 5.137.993,00 |
| 18.02.2025 | 27,11 | 27,30 | 24,50 | 24,61 | -9,49% | 6.117.414,00 |
| 14.02.2025 | 27,00 | 27,49 | 26,59 | 27,19 | 0,11% | 2.823.953,00 |
| 13.02.2025 | 26,65 | 27,38 | 26,40 | 27,16 | 3,15% | 2.669.429,00 |
| 12.02.2025 | 25,30 | 26,41 | 24,91 | 26,33 | 1,54% | 4.000.487,00 |
| 11.02.2025 | 28,50 | 28,50 | 25,86 | 25,93 | -10,56% | 5.689.734,00 |
| 10.02.2025 | 29,69 | 30,12 | 28,74 | 28,99 | -1,19% | 2.483.224,00 |
| 07.02.2025 | 30,75 | 30,98 | 29,09 | 29,34 | -4,49% | 2.886.938,00 |
| 06.02.2025 | 32,40 | 32,96 | 29,94 | 30,72 | -7,05% | 3.568.703,00 |
| 05.02.2025 | 32,89 | 33,08 | 31,92 | 33,05 | 0,46% | 2.033.060,00 |
| 04.02.2025 | 33,00 | 33,80 | 32,83 | 32,90 | 0,73% | 1.237.503,00 |
| 03.02.2025 | 31,24 | 33,59 | 31,10 | 32,66 | -0,79% | 2.530.015,00 |
| 31.01.2025 | 33,84 | 34,00 | 32,64 | 32,92 | -2,17% | 1.903.953,00 |
| 30.01.2025 | 34,20 | 35,16 | 33,46 | 33,65 | -0,18% | 1.861.390,00 |
| 29.01.2025 | 31,60 | 34,01 | 31,35 | 33,71 | 6,07% | 3.422.825,00 |
| 28.01.2025 | 30,65 | 32,13 | 29,72 | 31,78 | 5,41% | 1.926.003,00 |
| 27.01.2025 | 28,48 | 30,60 | 28,28 | 30,15 | 0,40% | 2.787.059,00 |
| 24.01.2025 | 29,96 | 30,50 | 28,95 | 30,03 | 0,23% | 3.024.085,00 |
| 23.01.2025 | 29,03 | 30,09 | 28,54 | 29,96 | 2,85% | 2.747.412,00 |
| 22.01.2025 | 30,75 | 30,87 | 28,85 | 29,13 | -4,49% | 5.151.853,00 |
| 21.01.2025 | 33,26 | 33,40 | 30,37 | 30,50 | -8,96% | 5.352.748,00 |
| 17.01.2025 | 33,80 | 33,95 | 33,01 | 33,50 | 0,81% | 1.503.629,00 |
| 16.01.2025 | 33,09 | 33,75 | 32,80 | 33,23 | 0,70% | 1.113.509,00 |
| 15.01.2025 | 34,26 | 34,51 | 32,55 | 33,00 | 0,79% | 1.793.583,00 |
| 14.01.2025 | 32,34 | 33,28 | 32,00 | 32,74 | 3,80% | 1.698.990,00 |
| 13.01.2025 | 32,33 | 32,55 | 31,18 | 31,54 | -4,71% | 2.462.150,00 |
| 10.01.2025 | 33,20 | 34,18 | 32,59 | 33,10 | 2,70% | 3.725.550,00 |
| 08.01.2025 | 31,70 | 32,94 | 31,49 | 32,23 | 0,91% | 2.294.219,00 |
| 07.01.2025 | 34,76 | 35,12 | 31,56 | 31,94 | -8,59% | 2.943.714,00 |
| 06.01.2025 | 33,68 | 35,95 | 33,38 | 34,94 | 5,43% | 2.876.637,00 |
| 03.01.2025 | 32,40 | 33,14 | 31,75 | 33,14 | 3,27% | 1.934.806,00 |
| 02.01.2025 | 32,40 | 32,66 | 31,11 | 32,09 | 0,09% | 2.044.537,00 |
| 31.12.2024 | 32,00 | 32,48 | 31,73 | 32,06 | 1,14% | 1.807.906,00 |
| 30.12.2024 | 31,68 | 32,10 | 30,77 | 31,70 | -2,07% | 2.236.051,00 |
| 27.12.2024 | 32,92 | 33,00 | 31,75 | 32,37 | -2,97% | 2.149.105,00 |
| 26.12.2024 | 32,79 | 33,54 | 32,50 | 33,36 | 0,15% | 1.764.103,00 |
| 24.12.2024 | 33,17 | 33,38 | 32,70 | 33,31 | 0,54% | 839.567,00 |
| 23.12.2024 | 34,52 | 34,72 | 32,39 | 33,13 | -5,61% | 3.103.889,00 |
| 20.12.2024 | 33,96 | 35,64 | 33,96 | 35,10 | 1,07% | 2.715.759,00 |
| 19.12.2024 | 34,61 | 35,78 | 34,09 | 34,73 | 3,27% | 2.463.906,00 |
| 18.12.2024 | 36,20 | 37,05 | 33,22 | 33,63 | -6,27% | 2.598.559,00 |
| 17.12.2024 | 34,94 | 36,55 | 34,80 | 35,88 | 2,16% | 1.948.742,00 |
| 16.12.2024 | 34,78 | 35,91 | 34,55 | 35,12 | 1,92% | 1.927.749,00 |
| 13.12.2024 | 37,18 | 37,56 | 34,16 | 34,46 | -8,69% | 5.154.445,00 |
| 12.12.2024 | 38,68 | 38,82 | 37,52 | 37,74 | -2,81% | 1.271.362,00 |
| 11.12.2024 | 37,07 | 39,20 | 36,41 | 38,83 | 6,09% | 2.032.148,00 |
| 10.12.2024 | 37,91 | 38,48 | 36,12 | 36,60 | -2,84% | 2.634.855,00 |
| 09.12.2024 | 42,50 | 42,65 | 36,66 | 37,67 | -10,39% | 4.389.999,00 |
| 06.12.2024 | 40,50 | 42,16 | 39,88 | 42,04 | 4,97% | 2.407.320,00 |
| 05.12.2024 | 40,68 | 40,92 | 39,33 | 40,05 | -1,09% | 1.625.765,00 |
| 04.12.2024 | 38,86 | 41,13 | 38,59 | 40,49 | 5,09% | 2.135.840,00 |
| 03.12.2024 | 38,78 | 39,80 | 38,07 | 38,53 | -1,78% | 2.456.719,00 |
| 02.12.2024 | 41,40 | 42,34 | 39,15 | 39,23 | -4,27% | 2.342.180,00 |
| 29.11.2024 | 42,52 | 42,87 | 40,73 | 40,98 | -3,42% | 1.460.897,00 |
| 27.11.2024 | 43,45 | 43,52 | 41,06 | 42,43 | -1,94% | 1.827.665,00 |
| 26.11.2024 | 43,45 | 44,28 | 42,50 | 43,27 | -1,59% | 1.486.829,00 |
| 25.11.2024 | 44,06 | 45,12 | 43,10 | 43,97 | 1,31% | 3.679.752,00 |
| 22.11.2024 | 41,38 | 44,75 | 40,17 | 43,40 | 5,21% | 4.326.668,00 |
| 21.11.2024 | 38,31 | 41,29 | 37,14 | 41,25 | 8,84% | 3.740.815,00 |
| 20.11.2024 | 37,93 | 38,89 | 37,09 | 37,90 | 0,03% | 2.302.275,00 |
| 19.11.2024 | 33,55 | 37,93 | 33,48 | 37,89 | 12,00% | 3.069.451,00 |
| 18.11.2024 | 34,02 | 34,48 | 33,04 | 33,83 | 0,95% | 2.486.443,00 |
| 15.11.2024 | 33,57 | 33,93 | 32,77 | 33,51 | -0,45% | 3.022.483,00 |
| 14.11.2024 | 35,89 | 36,12 | 33,46 | 33,66 | -5,56% | 2.747.892,00 |
| 13.11.2024 | 38,69 | 39,82 | 35,62 | 35,64 | -5,96% | 3.862.374,00 |
| 12.11.2024 | 39,00 | 40,50 | 37,80 | 37,90 | -3,46% | 2.914.030,00 |
| 11.11.2024 | 40,46 | 41,17 | 38,03 | 39,26 | -1,08% | 3.805.140,00 |
| 08.11.2024 | 36,39 | 42,27 | 36,28 | 39,69 | -5,95% | 11.646.145,00 |
| 07.11.2024 | 42,29 | 42,77 | 41,23 | 42,20 | 1,34% | 6.429.482,00 |
| 06.11.2024 | 41,09 | 41,65 | 39,41 | 41,64 | 6,33% | 3.689.724,00 |
| 05.11.2024 | 38,06 | 39,99 | 38,00 | 39,16 | 2,92% | 2.566.679,00 |
| 04.11.2024 | 37,75 | 38,73 | 37,30 | 38,05 | 0,08% | 2.108.315,00 |
| 01.11.2024 | 36,52 | 38,24 | 35,87 | 38,02 | 5,32% | 2.595.119,00 |
| 31.10.2024 | 37,25 | 38,13 | 35,15 | 36,10 | -3,68% | 2.474.138,00 |
| 30.10.2024 | 37,93 | 38,28 | 36,85 | 37,48 | -2,67% | 1.755.431,00 |
| 29.10.2024 | 38,59 | 38,78 | 36,67 | 38,51 | -0,82% | 2.193.182,00 |
| 28.10.2024 | 37,75 | 40,20 | 37,61 | 38,83 | 3,60% | 3.182.098,00 |
| 25.10.2024 | 36,99 | 38,73 | 36,91 | 37,48 | 2,35% | 4.427.567,00 |
| 24.10.2024 | 37,44 | 37,54 | 36,10 | 36,62 | -0,73% | 1.354.009,00 |
| 23.10.2024 | 36,51 | 37,66 | 35,91 | 36,89 | -0,19% | 1.731.281,00 |
| 22.10.2024 | 36,89 | 37,61 | 36,16 | 36,96 | 0,24% | 1.550.821,00 |
| 21.10.2024 | 35,11 | 36,96 | 34,81 | 36,87 | 4,54% | 2.144.407,00 |
| 18.10.2024 | 35,80 | 36,00 | 34,71 | 35,27 | -0,82% | 2.077.872,00 |
| 17.10.2024 | 38,08 | 38,42 | 35,37 | 35,56 | -6,27% | 3.374.892,00 |
| 16.10.2024 | 38,50 | 38,68 | 36,14 | 37,94 | -0,73% | 1.818.904,00 |
| 15.10.2024 | 39,62 | 39,73 | 37,27 | 38,22 | -2,75% | 2.919.692,00 |
| 14.10.2024 | 38,09 | 39,45 | 37,42 | 39,30 | 3,75% | 2.639.345,00 |
| 11.10.2024 | 36,34 | 39,75 | 36,32 | 37,88 | 4,15% | 4.341.370,00 |
| 10.10.2024 | 37,07 | 37,37 | 35,76 | 36,37 | -3,12% | 2.765.617,00 |
| 09.10.2024 | 38,57 | 38,81 | 36,64 | 37,54 | -1,73% | 3.167.426,00 |
| 08.10.2024 | 35,10 | 38,80 | 35,10 | 38,20 | 9,61% | 4.974.006,00 |
| 07.10.2024 | 34,00 | 35,07 | 33,85 | 34,85 | 1,60% | 2.274.578,00 |
| 04.10.2024 | 34,49 | 35,58 | 34,15 | 34,30 | 1,99% | 2.049.545,00 |
| 03.10.2024 | 34,81 | 35,63 | 33,32 | 33,63 | -3,25% | 2.305.856,00 |
| 02.10.2024 | 34,13 | 35,10 | 32,32 | 34,76 | -0,37% | 2.456.862,00 |
| 01.10.2024 | 35,21 | 36,25 | 34,69 | 34,89 | -1,58% | 1.664.355,00 |
| 30.09.2024 | 35,70 | 37,79 | 34,74 | 35,45 | -1,39% | 3.658.085,00 |
| 27.09.2024 | 35,20 | 36,79 | 34,60 | 35,95 | 2,86% | 3.556.220,00 |