9,960$
-2,54%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 10,29 | 10,54 | 9,72 | 9,82 | -3,91% | 4.757.497,00 |
| 22.10.2026 | 10,00 | 10,43 | 9,99 | 10,22 | 0,59% | 3.527.719,00 |
| 21.10.2026 | 10,46 | 10,56 | 10,08 | 10,16 | -4,78% | 3.447.797,00 |
| 20.10.2026 | 10,18 | 10,68 | 10,09 | 10,67 | 4,81% | 7.000.953,00 |
| 19.10.2026 | 10,01 | 10,19 | 9,70 | 10,18 | 1,39% | 5.693.199,00 |
| 16.10.2026 | 10,60 | 10,77 | 10,04 | 10,04 | -5,28% | 3.801.406,00 |
| 15.10.2026 | 10,21 | 10,64 | 10,21 | 10,60 | 4,54% | 4.542.093,00 |
| 14.10.2026 | 9,96 | 10,15 | 9,81 | 10,14 | 1,10% | 3.775.176,00 |
| 13.10.2026 | 9,85 | 10,10 | 9,85 | 10,03 | 1,83% | 3.387.793,00 |
| 12.10.2026 | 9,58 | 9,87 | 9,48 | 9,85 | 2,28% | 3.786.698,00 |
| 09.10.2026 | 9,60 | 9,70 | 9,46 | 9,63 | 0,63% | 2.971.694,00 |
| 08.10.2026 | 9,07 | 9,65 | 8,98 | 9,57 | 4,48% | 6.422.315,00 |
| 07.10.2026 | 9,01 | 9,29 | 8,97 | 9,16 | 0,22% | 3.617.865,00 |
| 06.10.2026 | 9,08 | 9,34 | 9,04 | 9,14 | 0,55% | 5.104.741,00 |
| 05.10.2026 | 9,24 | 9,40 | 8,97 | 9,09 | -0,11% | 4.531.358,00 |
| 02.10.2026 | 8,71 | 9,19 | 8,68 | 9,10 | 4,84% | 6.459.696,00 |
| 01.10.2026 | 8,80 | 8,84 | 8,48 | 8,68 | -2,14% | 5.544.715,00 |
| 30.09.2026 | 8,87 | 9,00 | 8,64 | 8,87 | 1,49% | 5.611.987,00 |
| 29.09.2026 | 8,39 | 8,95 | 8,35 | 8,74 | 6,07% | 7.261.589,00 |
| 28.09.2026 | 8,57 | 8,80 | 8,20 | 8,24 | 0,00% | 7.947.411,00 |
| 25.09.2026 | 8,24 | 8,44 | 8,00 | 8,24 | -0,24% | 4.315.079,00 |
| 24.09.2026 | 7,70 | 8,26 | 7,70 | 8,26 | 7,13% | 5.919.339,00 |
| 23.09.2026 | 7,65 | 7,78 | 7,40 | 7,71 | 0,52% | 3.882.268,00 |
| 22.09.2026 | 7,59 | 7,97 | 7,55 | 7,67 | 2,54% | 5.881.600,00 |
| 21.09.2026 | 7,29 | 7,62 | 7,23 | 7,48 | 3,60% | 5.617.327,00 |
| 18.09.2026 | 6,95 | 7,26 | 6,92 | 7,22 | 5,56% | 5.876.238,00 |
| 17.09.2026 | 6,91 | 7,03 | 6,74 | 6,84 | 3,32% | 3.958.767,00 |
| 16.09.2026 | 6,85 | 6,96 | 6,61 | 6,62 | -3,07% | 4.352.927,00 |
| 15.09.2026 | 7,20 | 7,25 | 6,68 | 6,83 | -5,79% | 5.511.410,00 |
| 14.09.2026 | 7,10 | 7,40 | 7,03 | 7,25 | 2,11% | 4.171.696,00 |
| 11.09.2026 | 6,91 | 7,29 | 6,84 | 7,10 | 5,03% | 6.411.473,00 |
| 10.09.2026 | 6,68 | 7,03 | 6,58 | 6,76 | 0,60% | 8.532.030,00 |
| 09.09.2026 | 6,91 | 7,01 | 6,69 | 6,72 | -3,31% | 3.612.755,00 |
| 08.09.2026 | 7,29 | 7,36 | 6,61 | 6,95 | 1,61% | 5.756.411,00 |
| 04.09.2026 | 6,65 | 7,00 | 6,47 | 6,84 | 2,40% | 3.106.513,00 |
| 03.09.2026 | 6,75 | 6,85 | 6,57 | 6,68 | -0,74% | 2.626.458,00 |
| 02.09.2026 | 6,41 | 6,83 | 6,38 | 6,73 | 4,02% | 3.818.689,00 |
| 01.09.2026 | 6,89 | 6,91 | 6,39 | 6,47 | -7,04% | 7.253.642,00 |
| 31.08.2026 | 6,93 | 7,08 | 6,84 | 6,96 | -0,14% | 5.224.445,00 |
| 28.08.2026 | 6,85 | 7,12 | 6,81 | 6,97 | 2,65% | 4.240.056,00 |
| 27.08.2026 | 6,87 | 6,87 | 6,65 | 6,79 | -0,88% | 2.718.242,00 |
| 26.08.2026 | 6,95 | 6,97 | 6,76 | 6,85 | -0,72% | 3.072.442,00 |
| 25.08.2026 | 7,01 | 7,15 | 6,85 | 6,90 | -1,57% | 4.938.671,00 |
| 24.08.2026 | 6,95 | 7,16 | 6,82 | 7,01 | 0,29% | 4.560.051,00 |
| 21.08.2026 | 6,61 | 7,00 | 6,50 | 6,99 | 6,23% | 5.645.067,00 |
| 20.08.2026 | 6,43 | 6,65 | 6,38 | 6,58 | 2,49% | 4.007.136,00 |
| 19.08.2026 | 5,95 | 6,65 | 5,95 | 6,42 | 10,31% | 8.357.997,00 |
| 18.08.2026 | 5,77 | 5,98 | 5,76 | 5,82 | -1,02% | 3.922.837,00 |
| 17.08.2026 | 6,22 | 6,22 | 5,67 | 5,88 | -6,37% | 5.702.558,00 |
| 14.08.2026 | 6,00 | 6,29 | 5,95 | 6,28 | 3,63% | 4.832.039,00 |
| 13.08.2026 | 5,96 | 6,18 | 5,86 | 6,06 | 4,12% | 5.706.577,00 |
| 12.08.2026 | 5,50 | 5,93 | 5,46 | 5,82 | 7,98% | 7.696.510,00 |
| 11.08.2026 | 5,45 | 5,63 | 5,37 | 5,39 | -1,10% | 5.349.971,00 |
| 10.08.2026 | 5,30 | 5,60 | 5,30 | 5,45 | 0,93% | 7.775.205,00 |
| 07.08.2026 | 5,43 | 5,64 | 5,00 | 5,40 | -8,01% | 17.408.493,00 |
| 06.08.2026 | 5,88 | 6,12 | 5,79 | 5,87 | -3,77% | 8.642.906,00 |
| 05.08.2026 | 5,73 | 6,11 | 5,65 | 6,10 | 6,83% | 7.352.269,00 |
| 04.08.2026 | 5,92 | 6,00 | 5,67 | 5,71 | -3,55% | 7.946.662,00 |
| 03.08.2026 | 6,49 | 6,65 | 5,87 | 5,92 | -8,22% | 10.236.468,00 |
| 31.07.2026 | 6,55 | 6,67 | 6,39 | 6,45 | -1,53% | 3.133.268,00 |
| 30.07.2026 | 6,74 | 6,88 | 6,35 | 6,55 | 2,99% | 4.754.081,00 |
| 29.07.2026 | 6,30 | 6,62 | 6,30 | 6,36 | 0,00% | 3.724.049,00 |
| 28.07.2026 | 6,20 | 6,46 | 6,09 | 6,36 | 3,08% | 5.163.959,00 |
| 27.07.2026 | 6,14 | 6,27 | 6,04 | 6,17 | 2,83% | 4.050.431,00 |
| 24.07.2026 | 6,00 | 6,24 | 5,98 | 6,00 | -0,66% | 3.999.727,00 |
| 23.07.2026 | 6,22 | 6,39 | 6,03 | 6,04 | -4,13% | 5.059.485,00 |
| 22.07.2026 | 6,66 | 6,77 | 5,89 | 6,30 | -7,22% | 9.403.499,00 |
| 21.07.2026 | 6,65 | 7,13 | 6,58 | 6,79 | 2,11% | 6.155.775,00 |
| 20.07.2026 | 7,00 | 7,00 | 6,43 | 6,65 | -6,07% | 8.070.643,00 |
| 17.07.2026 | 6,71 | 7,52 | 6,69 | 7,08 | 13,83% | 13.616.132,00 |
| 16.07.2026 | 6,76 | 6,77 | 6,15 | 6,22 | -7,44% | 6.768.648,00 |
| 15.07.2026 | 7,11 | 7,39 | 6,66 | 6,72 | -5,22% | 5.846.422,00 |
| 14.07.2026 | 8,12 | 8,21 | 7,05 | 7,09 | -14,27% | 7.854.404,00 |
| 13.07.2026 | 8,41 | 8,84 | 8,17 | 8,27 | -1,08% | 2.957.342,00 |
| 10.07.2026 | 8,10 | 8,38 | 8,09 | 8,36 | 3,59% | 2.951.093,00 |
| 09.07.2026 | 7,79 | 8,16 | 7,64 | 8,07 | 2,80% | 3.201.324,00 |
| 08.07.2026 | 7,51 | 7,93 | 7,35 | 7,85 | 1,42% | 4.694.246,00 |
| 07.07.2026 | 8,18 | 8,23 | 7,48 | 7,74 | -3,85% | 4.990.958,00 |
| 06.07.2026 | 8,64 | 8,89 | 8,03 | 8,05 | -8,21% | 4.669.935,00 |
| 02.07.2026 | 9,21 | 9,34 | 8,55 | 8,77 | -3,63% | 5.380.685,00 |
| 01.07.2026 | 8,96 | 9,49 | 8,64 | 9,10 | 3,29% | 4.293.983,00 |
| 30.06.2026 | 8,63 | 8,98 | 8,52 | 8,81 | 3,04% | 3.117.305,00 |
| 29.06.2026 | 9,09 | 9,15 | 8,25 | 8,55 | -6,46% | 4.218.359,00 |
| 26.06.2026 | 8,84 | 9,34 | 8,73 | 9,14 | 2,01% | 6.159.718,00 |
| 25.06.2026 | 8,92 | 9,37 | 8,71 | 8,96 | 0,67% | 7.125.150,00 |
| 24.06.2026 | 8,52 | 8,95 | 8,47 | 8,90 | 7,36% | 4.190.382,00 |
| 23.06.2026 | 8,32 | 8,46 | 8,12 | 8,29 | -0,36% | 2.623.371,00 |
| 22.06.2026 | 8,81 | 8,96 | 8,30 | 8,32 | -7,25% | 4.825.142,00 |
| 18.06.2026 | 8,58 | 9,09 | 8,52 | 8,97 | 5,28% | 4.839.633,00 |
| 17.06.2026 | 8,86 | 9,24 | 8,51 | 8,52 | -6,89% | 5.529.523,00 |
| 16.06.2026 | 8,80 | 9,22 | 8,76 | 9,15 | 3,27% | 4.244.572,00 |
| 15.06.2026 | 9,16 | 9,30 | 8,79 | 8,86 | -2,32% | 4.654.329,00 |
| 12.06.2026 | 9,19 | 9,44 | 8,99 | 9,07 | -0,77% | 3.382.268,00 |
| 11.06.2026 | 8,47 | 9,25 | 8,21 | 9,14 | 6,28% | 5.473.976,00 |
| 10.06.2026 | 8,03 | 9,01 | 7,98 | 8,60 | 7,50% | 6.409.272,00 |
| 09.06.2026 | 7,43 | 8,26 | 7,41 | 8,00 | 6,52% | 4.793.838,00 |
| 08.06.2026 | 7,50 | 7,82 | 7,31 | 7,51 | 1,21% | 6.805.649,00 |
| 05.06.2026 | 7,46 | 8,07 | 7,36 | 7,42 | 0,68% | 6.492.109,00 |
| 04.06.2026 | 7,72 | 8,02 | 7,34 | 7,37 | -4,16% | 5.754.072,00 |
| 03.06.2026 | 8,51 | 8,51 | 7,60 | 7,69 | -9,32% | 7.723.236,00 |