15,050$
-1,18%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 15,25 | 15,50 | 14,90 | 15,03 | -1,31% | 4.561.740,00 |
| 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 |
| 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 |