25,670$
5,20%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 25,86 | 26,92 | 25,36 | 25,66 | 5,16% | 3.158.803,00 |
| 25.07.2024 | 24,52 | 24,71 | 23,82 | 24,40 | -0,45% | 2.772.746,00 |
| 24.07.2024 | 25,21 | 25,48 | 24,23 | 24,51 | -4,00% | 2.550.090,00 |
| 23.07.2024 | 25,00 | 26,00 | 24,90 | 25,53 | 2,37% | 2.159.764,00 |
| 22.07.2024 | 24,46 | 24,99 | 24,04 | 24,94 | 3,06% | 2.536.900,00 |
| 19.07.2024 | 23,80 | 24,65 | 23,43 | 24,20 | 1,38% | 2.342.686,00 |
| 18.07.2024 | 24,56 | 24,67 | 23,26 | 23,87 | -5,35% | 3.700.386,00 |
| 17.07.2024 | 26,24 | 27,49 | 24,91 | 25,22 | -5,93% | 2.936.105,00 |
| 16.07.2024 | 26,89 | 26,93 | 25,63 | 26,81 | 2,92% | 2.536.507,00 |
| 15.07.2024 | 25,51 | 26,71 | 25,19 | 26,05 | 3,74% | 2.947.974,00 |
| 12.07.2024 | 25,15 | 25,55 | 24,72 | 25,11 | 1,13% | 1.947.577,00 |
| 11.07.2024 | 24,34 | 25,47 | 24,12 | 24,83 | 3,50% | 2.848.351,00 |
| 10.07.2024 | 24,65 | 24,70 | 22,71 | 23,99 | -1,72% | 4.479.644,00 |
| 09.07.2024 | 26,04 | 26,05 | 24,31 | 24,41 | -6,30% | 3.175.159,00 |
| 08.07.2024 | 27,82 | 27,82 | 25,89 | 26,05 | -5,51% | 3.816.531,00 |
| 05.07.2024 | 28,31 | 28,96 | 27,26 | 27,57 | -2,89% | 2.154.510,00 |
| 03.07.2024 | 27,66 | 28,74 | 27,55 | 28,39 | 1,50% | 1.290.546,00 |
| 02.07.2024 | 29,02 | 29,50 | 27,36 | 27,97 | -4,64% | 2.757.427,00 |
| 01.07.2024 | 30,21 | 30,93 | 29,02 | 29,33 | -2,69% | 2.397.266,00 |
| 28.06.2024 | 29,64 | 30,27 | 29,18 | 30,14 | 2,24% | 3.693.677,00 |
| 27.06.2024 | 28,53 | 29,68 | 28,14 | 29,48 | 3,37% | 1.527.451,00 |
| 26.06.2024 | 28,67 | 30,22 | 28,08 | 28,52 | -2,63% | 2.426.699,00 |
| 25.06.2024 | 28,95 | 29,82 | 28,56 | 29,29 | 2,27% | 1.807.371,00 |
| 24.06.2024 | 29,19 | 29,64 | 28,53 | 28,64 | -1,61% | 1.589.733,00 |
| 21.06.2024 | 29,13 | 29,45 | 28,62 | 29,11 | -0,92% | 2.469.416,00 |
| 20.06.2024 | 31,47 | 31,77 | 28,92 | 29,38 | -6,28% | 2.711.092,00 |
| 18.06.2024 | 29,58 | 31,94 | 29,30 | 31,35 | 4,50% | 1.958.327,00 |
| 17.06.2024 | 31,74 | 31,86 | 29,59 | 30,00 | -4,88% | 3.009.666,00 |
| 14.06.2024 | 33,19 | 33,25 | 31,50 | 31,54 | -6,38% | 2.338.248,00 |
| 13.06.2024 | 34,82 | 35,47 | 33,46 | 33,69 | -0,65% | 1.705.871,00 |
| 12.06.2024 | 34,23 | 35,16 | 33,16 | 33,91 | 0,80% | 2.020.530,00 |
| 11.06.2024 | 32,25 | 33,67 | 31,35 | 33,64 | 3,19% | 1.548.643,00 |
| 10.06.2024 | 32,07 | 33,66 | 32,03 | 32,60 | 0,90% | 1.604.949,00 |
| 07.06.2024 | 34,78 | 36,72 | 31,95 | 32,31 | -6,27% | 3.389.693,00 |
| 06.06.2024 | 34,70 | 35,50 | 33,65 | 34,47 | -1,46% | 2.435.849,00 |
| 05.06.2024 | 31,49 | 36,00 | 31,00 | 34,98 | 12,84% | 7.001.372,00 |
| 04.06.2024 | 30,71 | 31,60 | 29,97 | 31,00 | 0,58% | 1.605.731,00 |
| 03.06.2024 | 31,00 | 31,99 | 28,86 | 30,82 | 0,23% | 2.846.607,00 |
| 31.05.2024 | 29,75 | 30,89 | 28,58 | 30,75 | 3,81% | 2.927.738,00 |
| 30.05.2024 | 29,54 | 30,38 | 29,09 | 29,62 | 0,58% | 1.555.350,00 |
| 29.05.2024 | 30,63 | 30,63 | 28,90 | 29,45 | -5,12% | 2.628.714,00 |
| 28.05.2024 | 33,00 | 33,17 | 30,89 | 31,04 | -4,55% | 2.286.810,00 |
| 24.05.2024 | 31,41 | 32,58 | 30,60 | 32,52 | 5,11% | 1.412.012,00 |
| 23.05.2024 | 32,33 | 32,33 | 30,03 | 30,94 | -2,86% | 1.881.154,00 |
| 22.05.2024 | 31,65 | 32,77 | 31,04 | 31,85 | -0,22% | 2.000.666,00 |
| 21.05.2024 | 33,48 | 33,74 | 30,51 | 31,92 | -5,65% | 3.253.318,00 |
| 20.05.2024 | 31,91 | 34,39 | 31,91 | 33,83 | 6,55% | 5.484.250,00 |
| 17.05.2024 | 31,90 | 32,25 | 31,37 | 31,75 | -0,09% | 2.260.059,00 |
| 16.05.2024 | 31,35 | 32,62 | 31,32 | 31,78 | -0,41% | 2.277.923,00 |
| 15.05.2024 | 32,70 | 32,80 | 31,25 | 31,91 | -0,16% | 2.956.748,00 |
| 14.05.2024 | 32,63 | 33,69 | 31,79 | 31,96 | -1,24% | 2.778.504,00 |
| 13.05.2024 | 31,85 | 33,27 | 31,30 | 32,36 | 2,53% | 6.707.756,00 |
| 10.05.2024 | 30,00 | 34,45 | 30,00 | 31,56 | 33,96% | 21.444.515,00 |
| 09.05.2024 | 23,19 | 24,03 | 22,46 | 23,56 | 1,33% | 3.396.818,00 |
| 08.05.2024 | 22,85 | 23,45 | 22,70 | 23,25 | 0,00% | 1.919.943,00 |
| 07.05.2024 | 22,64 | 23,50 | 22,56 | 23,25 | 2,24% | 1.801.967,00 |
| 06.05.2024 | 22,37 | 23,25 | 22,32 | 22,74 | 2,90% | 1.240.699,00 |
| 03.05.2024 | 21,77 | 22,69 | 21,77 | 22,10 | 3,56% | 2.097.798,00 |
| 02.05.2024 | 20,19 | 21,71 | 18,77 | 21,34 | 7,18% | 3.959.372,00 |
| 01.05.2024 | 22,26 | 22,35 | 19,76 | 19,91 | -11,39% | 4.491.380,00 |
| 30.04.2024 | 24,34 | 24,72 | 22,36 | 22,47 | -8,40% | 2.725.733,00 |
| 29.04.2024 | 24,50 | 25,19 | 24,08 | 24,53 | 0,04% | 1.982.343,00 |
| 26.04.2024 | 22,94 | 24,99 | 22,65 | 24,52 | 7,73% | 3.152.238,00 |
| 25.04.2024 | 21,27 | 22,94 | 20,89 | 22,76 | 4,79% | 2.586.912,00 |
| 24.04.2024 | 22,38 | 22,55 | 21,70 | 21,72 | -2,38% | 1.430.201,00 |
| 23.04.2024 | 20,60 | 22,62 | 20,57 | 22,25 | 9,50% | 2.608.197,00 |
| 22.04.2024 | 20,79 | 20,97 | 20,13 | 20,32 | -1,60% | 1.993.466,00 |
| 19.04.2024 | 20,63 | 21,24 | 20,41 | 20,65 | -0,91% | 1.408.553,00 |
| 18.04.2024 | 20,97 | 21,39 | 20,46 | 20,84 | 0,14% | 1.382.029,00 |
| 17.04.2024 | 21,40 | 21,46 | 20,30 | 20,81 | -1,70% | 1.313.941,00 |
| 16.04.2024 | 20,86 | 21,49 | 20,40 | 21,17 | 0,43% | 1.908.501,00 |
| 15.04.2024 | 22,80 | 22,89 | 21,03 | 21,08 | -7,26% | 1.714.643,00 |
| 12.04.2024 | 23,30 | 23,39 | 22,30 | 22,73 | -3,03% | 1.119.030,00 |
| 11.04.2024 | 22,83 | 23,64 | 22,28 | 23,44 | 2,67% | 1.464.434,00 |
| 10.04.2024 | 22,07 | 23,42 | 21,87 | 22,83 | -0,13% | 2.187.169,00 |
| 09.04.2024 | 25,25 | 25,37 | 22,43 | 22,86 | -9,03% | 3.259.154,00 |
| 08.04.2024 | 25,51 | 25,70 | 24,71 | 25,13 | -1,06% | 1.436.361,00 |
| 05.04.2024 | 24,06 | 25,50 | 24,00 | 25,40 | 5,92% | 1.620.317,00 |
| 04.04.2024 | 24,50 | 24,97 | 23,77 | 23,98 | -1,15% | 1.389.224,00 |
| 03.04.2024 | 24,03 | 24,61 | 23,68 | 24,26 | 0,66% | 1.848.025,00 |
| 02.04.2024 | 24,65 | 24,99 | 23,69 | 24,10 | -4,97% | 2.658.893,00 |
| 01.04.2024 | 25,98 | 26,45 | 25,35 | 25,36 | 0,40% | 1.953.675,00 |
| 28.03.2024 | 25,66 | 25,80 | 24,94 | 25,26 | -0,86% | 1.924.677,00 |
| 27.03.2024 | 24,63 | 25,49 | 24,54 | 25,48 | 4,30% | 1.520.752,00 |
| 26.03.2024 | 25,73 | 26,15 | 24,41 | 24,43 | -4,57% | 2.273.450,00 |
| 25.03.2024 | 25,20 | 25,93 | 25,04 | 25,60 | 2,03% | 2.421.170,00 |
| 22.03.2024 | 24,90 | 25,13 | 24,30 | 25,09 | 0,88% | 1.848.077,00 |
| 21.03.2024 | 24,45 | 24,91 | 23,83 | 24,87 | 1,88% | 2.028.963,00 |
| 20.03.2024 | 23,20 | 24,66 | 23,15 | 24,41 | 6,36% | 3.740.850,00 |
| 19.03.2024 | 22,25 | 23,10 | 21,93 | 22,95 | 3,94% | 2.459.280,00 |
| 18.03.2024 | 22,10 | 22,78 | 22,00 | 22,08 | -0,45% | 2.209.893,00 |
| 15.03.2024 | 21,42 | 22,41 | 21,32 | 22,18 | 2,69% | 2.268.980,00 |
| 14.03.2024 | 21,36 | 22,03 | 21,00 | 21,60 | 1,08% | 3.312.955,00 |
| 13.03.2024 | 19,56 | 21,45 | 19,51 | 21,37 | 7,93% | 4.277.421,00 |
| 12.03.2024 | 18,91 | 20,10 | 18,83 | 19,80 | 4,49% | 2.719.850,00 |
| 11.03.2024 | 18,89 | 19,69 | 18,79 | 18,95 | 1,01% | 1.827.771,00 |
| 08.03.2024 | 18,79 | 19,06 | 18,62 | 18,76 | 1,30% | 2.194.584,00 |
| 07.03.2024 | 18,90 | 19,27 | 18,44 | 18,52 | -0,59% | 3.267.372,00 |
| 06.03.2024 | 18,44 | 18,96 | 18,07 | 18,63 | 4,49% | 4.964.590,00 |
| 05.03.2024 | 18,00 | 18,33 | 17,26 | 17,83 | -2,35% | 4.142.923,00 |