5,925$
-8,14%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 6,56 | 6,65 | 5,87 | 5,92 | -8,22% | 822.332,00 |
| 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 |
| 02.06.2026 | 9,39 | 9,39 | 8,43 | 8,48 | -11,39% | 7.130.065,00 |
| 01.06.2026 | 9,72 | 10,21 | 9,10 | 9,57 | -3,92% | 7.031.082,00 |
| 29.05.2026 | 10,19 | 10,58 | 9,75 | 9,96 | -2,45% | 5.825.308,00 |
| 28.05.2026 | 10,02 | 10,54 | 9,85 | 10,21 | 1,09% | 6.423.870,00 |
| 27.05.2026 | 9,47 | 10,39 | 9,47 | 10,10 | 9,07% | 8.768.661,00 |
| 26.05.2026 | 10,01 | 10,22 | 9,21 | 9,26 | -5,32% | 8.654.373,00 |
| 22.05.2026 | 9,92 | 10,63 | 9,37 | 9,78 | 8,91% | 11.087.481,00 |
| 21.05.2026 | 8,90 | 9,15 | 8,54 | 8,98 | -0,33% | 5.002.136,00 |
| 20.05.2026 | 8,73 | 9,12 | 8,45 | 9,01 | 4,40% | 9.619.272,00 |
| 19.05.2026 | 8,65 | 8,83 | 8,31 | 8,63 | -0,23% | 6.314.566,00 |
| 18.05.2026 | 7,99 | 8,87 | 7,95 | 8,65 | 6,92% | 11.649.594,00 |
| 15.05.2026 | 6,84 | 8,11 | 6,79 | 8,09 | 17,42% | 9.967.671,00 |
| 14.05.2026 | 6,67 | 7,05 | 6,57 | 6,89 | 4,71% | 3.315.217,00 |
| 13.05.2026 | 6,53 | 6,84 | 6,36 | 6,58 | 1,08% | 4.066.170,00 |
| 12.05.2026 | 6,59 | 6,71 | 6,16 | 6,51 | -3,41% | 4.325.623,00 |
| 11.05.2026 | 6,88 | 7,08 | 6,61 | 6,74 | -3,71% | 5.477.027,00 |
| 08.05.2026 | 7,04 | 7,35 | 6,50 | 7,00 | 1,89% | 9.354.900,00 |
| 07.05.2026 | 6,75 | 7,18 | 6,55 | 6,87 | 0,00% | 9.285.558,00 |
| 06.05.2026 | 6,95 | 7,04 | 6,81 | 6,87 | 0,73% | 2.993.642,00 |
| 05.05.2026 | 6,84 | 6,94 | 6,61 | 6,82 | 1,34% | 2.581.590,00 |
| 04.05.2026 | 7,04 | 7,15 | 6,52 | 6,73 | -5,21% | 4.079.783,00 |
| 01.05.2026 | 6,90 | 7,13 | 6,89 | 7,10 | 3,20% | 3.818.800,00 |
| 30.04.2026 | 6,79 | 7,04 | 6,64 | 6,88 | 1,78% | 3.568.935,00 |
| 29.04.2026 | 6,67 | 6,78 | 6,58 | 6,76 | 0,15% | 2.126.308,00 |
| 28.04.2026 | 6,63 | 6,91 | 6,59 | 6,75 | 0,15% | 3.026.263,00 |
| 27.04.2026 | 7,12 | 7,38 | 6,66 | 6,74 | -5,60% | 3.555.970,00 |
| 24.04.2026 | 6,58 | 7,17 | 6,52 | 7,14 | 7,53% | 2.814.240,00 |
| 23.04.2026 | 6,77 | 6,79 | 6,53 | 6,64 | -2,64% | 1.796.115,00 |
| 22.04.2026 | 6,71 | 6,90 | 6,62 | 6,82 | 1,79% | 4.308.613,00 |
| 21.04.2026 | 6,98 | 7,20 | 6,60 | 6,70 | -3,87% | 4.574.174,00 |
| 20.04.2026 | 6,89 | 7,02 | 6,78 | 6,97 | 1,46% | 3.959.757,00 |
| 17.04.2026 | 6,71 | 7,02 | 6,65 | 6,87 | 5,21% | 5.568.210,00 |
| 16.04.2026 | 6,61 | 6,64 | 6,31 | 6,53 | -0,91% | 3.810.761,00 |
| 15.04.2026 | 6,22 | 6,63 | 6,21 | 6,59 | 6,29% | 4.217.390,00 |
| 14.04.2026 | 5,80 | 6,26 | 5,79 | 6,20 | 8,01% | 4.853.829,00 |
| 13.04.2026 | 6,00 | 6,00 | 5,57 | 5,74 | -6,82% | 6.708.839,00 |
| 10.04.2026 | 6,05 | 6,16 | 5,92 | 6,16 | 9,80% | 5.417.263,00 |
| 09.04.2026 | 5,76 | 5,83 | 5,52 | 5,61 | -3,61% | 3.411.457,00 |
| 08.04.2026 | 6,02 | 6,15 | 5,76 | 5,82 | 2,28% | 3.375.560,00 |
| 07.04.2026 | 5,76 | 5,77 | 5,51 | 5,69 | -0,70% | 3.279.752,00 |
| 06.04.2026 | 5,31 | 5,84 | 5,28 | 5,73 | 6,31% | 2.856.236,00 |
| 02.04.2026 | 5,25 | 5,42 | 5,05 | 5,39 | -0,37% | 4.797.628,00 |
| 01.04.2026 | 5,25 | 5,53 | 5,21 | 5,41 | 4,24% | 4.398.827,00 |
| 31.03.2026 | 4,90 | 5,19 | 4,81 | 5,19 | 8,35% | 4.210.384,00 |
| 30.03.2026 | 4,61 | 4,81 | 4,49 | 4,79 | 1,91% | 4.405.111,00 |
| 27.03.2026 | 4,90 | 4,90 | 4,61 | 4,70 | -5,05% | 5.841.728,00 |
| 26.03.2026 | 5,20 | 5,35 | 4,95 | 4,95 | -5,71% | 2.842.853,00 |
| 25.03.2026 | 5,36 | 5,38 | 4,99 | 5,25 | 0,57% | 3.326.154,00 |
| 24.03.2026 | 5,18 | 5,26 | 5,05 | 5,22 | -0,19% | 3.035.834,00 |
| 23.03.2026 | 5,43 | 5,63 | 5,23 | 5,23 | -0,95% | 3.660.072,00 |
| 20.03.2026 | 5,34 | 5,47 | 5,24 | 5,28 | -1,12% | 4.865.366,00 |
| 19.03.2026 | 5,44 | 5,49 | 5,24 | 5,34 | -3,26% | 3.173.411,00 |
| 18.03.2026 | 5,53 | 5,67 | 5,47 | 5,52 | -2,82% | 3.412.108,00 |
| 17.03.2026 | 5,80 | 6,03 | 5,65 | 5,68 | -1,05% | 3.281.846,00 |
| 16.03.2026 | 5,38 | 5,82 | 5,31 | 5,74 | 7,89% | 4.214.559,00 |
| 13.03.2026 | 5,52 | 5,57 | 5,31 | 5,32 | -2,03% | 3.862.238,00 |
| 12.03.2026 | 5,52 | 5,57 | 5,30 | 5,43 | -3,38% | 3.161.305,00 |
| 11.03.2026 | 5,63 | 5,81 | 5,30 | 5,62 | -1,40% | 3.917.489,00 |