25,280$
-0,78%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,62 | 25,79 | 24,95 | 25,28 | -0,78% | 291.964,00 |
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 |
04.03.2024 | 16,80 | 18,48 | 16,42 | 18,26 | 11,61% | 6.376.703,00 |
01.03.2024 | 15,91 | 17,20 | 15,38 | 16,36 | 28,41% | 10.039.353,00 |
29.02.2024 | 12,66 | 13,06 | 12,32 | 12,74 | 2,74% | 4.944.267,00 |
28.02.2024 | 11,93 | 12,44 | 11,84 | 12,40 | 3,08% | 3.512.887,00 |
27.02.2024 | 11,44 | 12,16 | 11,32 | 12,03 | 7,12% | 3.413.596,00 |
26.02.2024 | 11,41 | 11,73 | 11,21 | 11,23 | -1,92% | 1.944.334,00 |
23.02.2024 | 11,35 | 11,62 | 11,26 | 11,45 | 0,62% | 1.053.870,00 |
22.02.2024 | 11,27 | 11,43 | 11,17 | 11,38 | 0,53% | 1.279.583,00 |
21.02.2024 | 11,38 | 11,38 | 10,93 | 11,32 | -2,16% | 1.781.105,00 |
20.02.2024 | 12,09 | 12,17 | 11,23 | 11,57 | -6,09% | 2.065.868,00 |
16.02.2024 | 12,32 | 12,56 | 12,12 | 12,32 | -1,28% | 2.405.055,00 |
15.02.2024 | 11,97 | 12,48 | 11,97 | 12,48 | 5,76% | 5.880.121,00 |
14.02.2024 | 12,05 | 12,26 | 11,78 | 11,80 | 0,00% | 1.585.165,00 |
13.02.2024 | 11,75 | 12,20 | 11,60 | 11,80 | -5,52% | 1.765.722,00 |
12.02.2024 | 12,03 | 12,55 | 12,03 | 12,49 | 3,31% | 1.731.981,00 |
09.02.2024 | 12,00 | 12,27 | 11,86 | 12,09 | 1,77% | 1.450.551,00 |
08.02.2024 | 11,25 | 11,96 | 11,16 | 11,88 | 6,17% | 2.475.720,00 |
07.02.2024 | 10,97 | 11,24 | 10,90 | 11,19 | 2,57% | 1.595.737,00 |
06.02.2024 | 10,78 | 11,12 | 10,73 | 10,91 | 0,83% | 1.017.888,00 |
05.02.2024 | 10,94 | 11,19 | 10,45 | 10,82 | -3,22% | 1.500.333,00 |
02.02.2024 | 10,88 | 11,28 | 10,78 | 11,18 | 1,27% | 1.128.872,00 |
01.02.2024 | 10,74 | 11,09 | 10,35 | 11,04 | 3,37% | 1.445.301,00 |
31.01.2024 | 10,95 | 11,22 | 10,68 | 10,68 | -2,38% | 1.504.498,00 |
30.01.2024 | 11,07 | 11,14 | 10,87 | 10,94 | -1,88% | 931.861,00 |
29.01.2024 | 10,54 | 11,16 | 10,46 | 11,15 | 6,29% | 1.535.265,00 |
26.01.2024 | 10,51 | 10,69 | 10,41 | 10,49 | 0,67% | 742.030,00 |
25.01.2024 | 10,41 | 10,52 | 10,21 | 10,42 | 1,66% | 1.043.241,00 |
24.01.2024 | 10,40 | 10,45 | 10,17 | 10,25 | 0,00% | 1.042.402,00 |
23.01.2024 | 10,57 | 10,57 | 10,09 | 10,25 | -1,06% | 1.362.928,00 |
22.01.2024 | 10,81 | 11,00 | 10,15 | 10,36 | -2,45% | 1.947.359,00 |
19.01.2024 | 10,33 | 10,64 | 10,07 | 10,62 | 2,81% | 1.926.828,00 |
18.01.2024 | 10,50 | 10,56 | 10,10 | 10,33 | 0,58% | 1.333.201,00 |
17.01.2024 | 9,84 | 10,35 | 9,66 | 10,27 | 1,18% | 2.105.122,00 |
16.01.2024 | 10,47 | 10,71 | 10,10 | 10,15 | -7,47% | 2.034.023,00 |
12.01.2024 | 10,92 | 11,39 | 10,79 | 10,97 | 1,29% | 1.455.401,00 |
11.01.2024 | 10,63 | 10,90 | 10,20 | 10,83 | 1,59% | 1.683.186,00 |
10.01.2024 | 10,54 | 11,01 | 10,30 | 10,66 | 0,76% | 1.459.378,00 |
09.01.2024 | 10,56 | 10,89 | 10,50 | 10,58 | -2,04% | 1.383.881,00 |
08.01.2024 | 10,42 | 10,81 | 10,32 | 10,80 | 4,05% | 1.067.813,00 |
05.01.2024 | 10,37 | 10,95 | 10,32 | 10,38 | -0,29% | 1.317.092,00 |
04.01.2024 | 10,18 | 10,43 | 10,06 | 10,41 | 1,56% | 1.410.860,00 |
03.01.2024 | 10,86 | 10,92 | 10,24 | 10,25 | -7,41% | 1.319.422,00 |
02.01.2024 | 11,08 | 11,30 | 10,87 | 11,07 | -2,04% | 1.346.459,00 |
29.12.2023 | 11,28 | 11,42 | 10,93 | 11,30 | -0,09% | 1.349.899,00 |
28.12.2023 | 11,33 | 11,58 | 11,22 | 11,31 | -0,70% | 850.738,00 |
27.12.2023 | 11,56 | 11,64 | 11,30 | 11,39 | -0,96% | 719.801,00 |
26.12.2023 | 11,48 | 11,72 | 11,40 | 11,50 | -0,17% | 873.610,00 |
22.12.2023 | 11,43 | 11,64 | 11,38 | 11,52 | 0,88% | 969.264,00 |
21.12.2023 | 11,01 | 11,48 | 10,95 | 11,42 | 5,64% | 1.246.732,00 |
20.12.2023 | 11,32 | 11,52 | 10,78 | 10,81 | -3,57% | 1.863.000,00 |
19.12.2023 | 10,89 | 11,35 | 10,73 | 11,21 | 4,18% | 1.644.615,00 |
18.12.2023 | 10,82 | 11,16 | 10,53 | 10,76 | -0,28% | 1.066.297,00 |
15.12.2023 | 11,77 | 11,88 | 10,70 | 10,79 | -8,25% | 2.081.232,00 |
14.12.2023 | 11,05 | 11,80 | 11,00 | 11,76 | 7,89% | 2.718.697,00 |
13.12.2023 | 10,28 | 10,97 | 10,17 | 10,90 | 6,34% | 1.350.634,00 |
12.12.2023 | 10,34 | 10,38 | 10,05 | 10,25 | -0,97% | 1.148.204,00 |
11.12.2023 | 10,28 | 10,44 | 10,15 | 10,35 | 0,39% | 1.495.577,00 |
08.12.2023 | 10,33 | 10,47 | 10,16 | 10,31 | -0,87% | 1.198.051,00 |
07.12.2023 | 10,54 | 10,61 | 10,24 | 10,40 | -1,52% | 1.024.916,00 |
06.12.2023 | 9,95 | 10,87 | 9,82 | 10,56 | 7,87% | 2.497.192,00 |
05.12.2023 | 9,87 | 9,87 | 9,59 | 9,79 | -1,71% | 1.534.917,00 |
04.12.2023 | 9,96 | 10,15 | 9,80 | 9,96 | 0,00% | 1.520.032,00 |
01.12.2023 | 9,36 | 9,99 | 9,31 | 9,96 | 5,84% | 1.589.579,00 |
30.11.2023 | 9,79 | 9,88 | 9,40 | 9,41 | -2,99% | 1.374.142,00 |
29.11.2023 | 9,68 | 9,76 | 9,42 | 9,70 | 1,04% | 1.491.110,00 |
28.11.2023 | 9,40 | 9,75 | 9,33 | 9,60 | 2,24% | 1.423.671,00 |
27.11.2023 | 9,63 | 9,74 | 9,21 | 9,39 | -2,19% | 1.984.679,00 |
24.11.2023 | 9,48 | 9,64 | 9,45 | 9,60 | 0,52% | 553.721,00 |
22.11.2023 | 9,60 | 9,78 | 9,42 | 9,55 | 0,74% | 1.498.800,00 |
21.11.2023 | 9,67 | 9,81 | 9,48 | 9,48 | -4,24% | 1.630.892,00 |
20.11.2023 | 9,90 | 9,95 | 9,63 | 9,90 | 0,61% | 1.767.340,00 |
17.11.2023 | 9,99 | 9,99 | 9,72 | 9,84 | -0,30% | 1.624.219,00 |
16.11.2023 | 10,09 | 10,09 | 9,73 | 9,87 | -3,05% | 1.569.366,00 |
15.11.2023 | 10,35 | 10,55 | 9,98 | 10,18 | -1,36% | 1.680.484,00 |
14.11.2023 | 9,83 | 10,35 | 9,69 | 10,32 | 11,45% | 1.997.789,00 |
13.11.2023 | 8,88 | 9,36 | 8,83 | 9,26 | 3,81% | 2.083.768,00 |
10.11.2023 | 8,98 | 9,01 | 8,64 | 8,92 | -0,78% | 1.754.886,00 |
09.11.2023 | 9,51 | 9,51 | 8,93 | 8,99 | -5,47% | 2.002.007,00 |
08.11.2023 | 9,86 | 9,86 | 9,43 | 9,51 | -3,55% | 1.129.648,00 |
07.11.2023 | 10,18 | 10,22 | 9,44 | 9,86 | -2,95% | 1.940.245,00 |
06.11.2023 | 9,75 | 10,16 | 9,64 | 10,16 | 4,42% | 1.783.219,00 |
03.11.2023 | 10,90 | 11,12 | 9,50 | 9,73 | -12,10% | 3.929.195,00 |