22,980$
0,13%
Echtzeit-Aktienkurs Sovos Brands Inc
Bid:
Ask:
Aktienkurse zur Sovos Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2024 | 22,96 | 23,00 | 22,96 | 22,98 | 0,13% | 6.870.571,00 |
| 08.03.2024 | 22,94 | 22,95 | 22,92 | 22,95 | 0,13% | 1.730.075,00 |
| 07.03.2024 | 22,92 | 22,92 | 22,91 | 22,92 | 0,13% | 1.749.068,00 |
| 06.03.2024 | 22,90 | 22,91 | 22,86 | 22,89 | 0,13% | 3.414.281,00 |
| 05.03.2024 | 22,75 | 22,98 | 22,73 | 22,86 | 0,48% | 6.826.924,00 |
| 04.03.2024 | 22,77 | 22,79 | 22,73 | 22,75 | -0,09% | 1.975.456,00 |
| 01.03.2024 | 22,80 | 22,80 | 22,75 | 22,77 | -0,09% | 2.157.388,00 |
| 29.02.2024 | 22,76 | 22,81 | 22,75 | 22,79 | 0,75% | 5.191.408,00 |
| 28.02.2024 | 22,54 | 22,63 | 22,53 | 22,62 | 0,44% | 2.521.271,00 |
| 27.02.2024 | 22,57 | 22,59 | 22,49 | 22,52 | -0,22% | 1.652.511,00 |
| 26.02.2024 | 22,57 | 22,67 | 22,53 | 22,57 | 0,04% | 1.489.591,00 |
| 23.02.2024 | 22,57 | 22,61 | 22,49 | 22,56 | -0,04% | 1.498.021,00 |
| 22.02.2024 | 22,45 | 22,58 | 22,44 | 22,57 | 0,53% | 1.681.069,00 |
| 21.02.2024 | 22,45 | 22,49 | 22,43 | 22,45 | 0,09% | 1.275.576,00 |
| 20.02.2024 | 22,50 | 22,52 | 22,39 | 22,43 | -0,44% | 2.941.761,00 |
| 16.02.2024 | 22,42 | 22,60 | 22,39 | 22,53 | 0,49% | 1.800.447,00 |
| 15.02.2024 | 22,40 | 22,43 | 22,38 | 22,42 | 0,22% | 2.647.598,00 |
| 14.02.2024 | 22,38 | 22,43 | 22,31 | 22,37 | 0,81% | 6.584.568,00 |
| 13.02.2024 | 22,24 | 22,27 | 22,17 | 22,19 | -0,36% | 2.546.385,00 |
| 12.02.2024 | 22,23 | 22,28 | 22,21 | 22,27 | 0,04% | 642.520,00 |
| 09.02.2024 | 22,26 | 22,29 | 22,21 | 22,26 | -0,04% | 606.831,00 |
| 08.02.2024 | 22,27 | 22,28 | 22,26 | 22,27 | -0,04% | 459.738,00 |
| 07.02.2024 | 22,20 | 22,30 | 22,16 | 22,28 | 0,41% | 1.219.553,00 |
| 06.02.2024 | 22,11 | 22,20 | 22,08 | 22,19 | 0,36% | 800.376,00 |
| 05.02.2024 | 22,10 | 22,14 | 22,08 | 22,11 | 0,14% | 2.415.258,00 |
| 02.02.2024 | 22,06 | 22,12 | 22,06 | 22,08 | -0,18% | 1.016.494,00 |
| 01.02.2024 | 22,05 | 22,13 | 22,03 | 22,12 | 0,32% | 3.339.800,00 |
| 31.01.2024 | 22,05 | 22,08 | 22,01 | 22,05 | -0,05% | 927.862,00 |
| 30.01.2024 | 22,08 | 22,08 | 22,02 | 22,06 | 0,00% | 1.173.455,00 |
| 29.01.2024 | 22,10 | 22,10 | 22,04 | 22,06 | -0,14% | 622.663,00 |
| 26.01.2024 | 22,17 | 22,17 | 22,07 | 22,09 | -0,09% | 1.293.321,00 |
| 25.01.2024 | 22,19 | 22,19 | 22,10 | 22,11 | 0,00% | 512.043,00 |
| 24.01.2024 | 22,20 | 22,20 | 22,10 | 22,11 | -0,18% | 1.211.486,00 |
| 23.01.2024 | 22,18 | 22,20 | 22,10 | 22,15 | -0,23% | 946.893,00 |
| 22.01.2024 | 22,13 | 22,20 | 22,08 | 22,20 | 0,41% | 396.905,00 |
| 19.01.2024 | 22,09 | 22,11 | 22,04 | 22,11 | 0,14% | 1.061.803,00 |
| 18.01.2024 | 22,02 | 22,16 | 22,01 | 22,08 | 0,09% | 531.764,00 |
| 17.01.2024 | 22,05 | 22,12 | 22,01 | 22,06 | -0,09% | 2.079.560,00 |
| 16.01.2024 | 22,14 | 22,17 | 22,05 | 22,08 | -0,18% | 1.263.949,00 |
| 12.01.2024 | 22,33 | 22,33 | 22,10 | 22,12 | -0,36% | 1.988.502,00 |
| 11.01.2024 | 22,15 | 22,21 | 22,15 | 22,20 | 0,05% | 496.792,00 |
| 10.01.2024 | 22,09 | 22,20 | 22,05 | 22,19 | 0,32% | 717.813,00 |
| 09.01.2024 | 22,00 | 22,12 | 21,98 | 22,12 | 0,50% | 1.352.417,00 |
| 08.01.2024 | 22,00 | 22,05 | 21,99 | 22,01 | 0,00% | 404.626,00 |
| 05.01.2024 | 21,97 | 22,03 | 21,97 | 22,01 | 0,05% | 502.917,00 |
| 04.01.2024 | 22,02 | 22,04 | 21,97 | 22,00 | 0,00% | 707.581,00 |
| 03.01.2024 | 22,08 | 22,08 | 22,00 | 22,00 | -0,18% | 600.329,00 |
| 02.01.2024 | 22,02 | 22,10 | 22,01 | 22,04 | 0,05% | 950.875,00 |
| 29.12.2023 | 22,06 | 22,06 | 22,02 | 22,03 | -0,14% | 484.102,00 |
| 28.12.2023 | 22,11 | 22,12 | 22,06 | 22,06 | -0,18% | 335.505,00 |
| 27.12.2023 | 22,15 | 22,15 | 22,08 | 22,10 | 0,00% | 445.698,00 |
| 26.12.2023 | 22,07 | 22,11 | 22,05 | 22,10 | 0,14% | 314.520,00 |
| 22.12.2023 | 22,10 | 22,14 | 22,04 | 22,07 | -0,05% | 408.912,00 |
| 21.12.2023 | 22,03 | 22,15 | 21,95 | 22,08 | 0,27% | 634.648,00 |
| 20.12.2023 | 22,15 | 22,15 | 21,98 | 22,02 | -0,68% | 1.125.001,00 |
| 19.12.2023 | 22,02 | 22,19 | 22,00 | 22,17 | 0,68% | 989.831,00 |
| 18.12.2023 | 21,98 | 22,02 | 21,95 | 22,02 | 0,32% | 557.490,00 |
| 15.12.2023 | 21,96 | 22,01 | 21,91 | 21,95 | 0,18% | 1.575.428,00 |
| 14.12.2023 | 22,00 | 22,06 | 21,72 | 21,91 | -0,36% | 1.423.595,00 |
| 13.12.2023 | 21,97 | 22,01 | 21,91 | 21,99 | 0,23% | 767.263,00 |
| 12.12.2023 | 21,97 | 21,97 | 21,93 | 21,94 | 0,05% | 445.403,00 |
| 11.12.2023 | 22,00 | 22,00 | 21,91 | 21,93 | -0,18% | 567.599,00 |
| 08.12.2023 | 21,96 | 22,01 | 21,93 | 21,97 | 0,05% | 546.942,00 |
| 07.12.2023 | 21,96 | 22,09 | 21,91 | 21,96 | 0,00% | 459.850,00 |
| 06.12.2023 | 21,99 | 21,99 | 21,96 | 21,96 | -0,05% | 548.681,00 |
| 05.12.2023 | 21,94 | 21,98 | 21,92 | 21,97 | 0,14% | 726.808,00 |
| 04.12.2023 | 21,89 | 21,97 | 21,89 | 21,94 | 0,09% | 722.140,00 |
| 01.12.2023 | 21,90 | 21,95 | 21,88 | 21,92 | 0,05% | 886.103,00 |
| 30.11.2023 | 21,88 | 21,96 | 21,88 | 21,91 | 0,05% | 1.138.926,00 |
| 29.11.2023 | 21,83 | 21,95 | 21,81 | 21,90 | 0,23% | 1.567.191,00 |
| 28.11.2023 | 21,85 | 21,89 | 21,82 | 21,85 | 0,09% | 849.790,00 |
| 27.11.2023 | 21,88 | 21,90 | 21,81 | 21,83 | -0,09% | 720.006,00 |
| 24.11.2023 | 21,79 | 21,88 | 21,79 | 21,85 | 0,23% | 332.172,00 |
| 22.11.2023 | 21,78 | 21,88 | 21,78 | 21,80 | 0,18% | 554.029,00 |
| 21.11.2023 | 21,76 | 21,79 | 21,73 | 21,76 | 0,00% | 1.059.223,00 |
| 20.11.2023 | 21,74 | 21,79 | 21,72 | 21,76 | 0,09% | 488.062,00 |
| 17.11.2023 | 21,76 | 21,79 | 21,70 | 21,74 | -0,09% | 1.211.886,00 |
| 16.11.2023 | 21,68 | 21,77 | 21,67 | 21,76 | 0,37% | 1.336.469,00 |
| 15.11.2023 | 21,57 | 21,71 | 21,56 | 21,68 | 0,32% | 2.384.755,00 |
| 14.11.2023 | 21,64 | 21,70 | 21,52 | 21,61 | 0,14% | 1.578.449,00 |
| 13.11.2023 | 21,61 | 21,64 | 21,54 | 21,58 | 0,05% | 623.513,00 |
| 10.11.2023 | 21,53 | 21,57 | 21,47 | 21,57 | 0,14% | 1.580.578,00 |
| 09.11.2023 | 21,61 | 21,62 | 21,52 | 21,54 | 0,23% | 1.924.174,00 |
| 08.11.2023 | 21,55 | 21,57 | 21,46 | 21,49 | -0,23% | 827.761,00 |
| 07.11.2023 | 21,61 | 21,62 | 21,52 | 21,54 | -0,14% | 1.979.340,00 |
| 06.11.2023 | 21,62 | 21,64 | 21,57 | 21,57 | -0,23% | 706.133,00 |
| 03.11.2023 | 21,63 | 21,70 | 21,61 | 21,62 | 0,05% | 634.409,00 |
| 02.11.2023 | 21,67 | 21,71 | 21,61 | 21,61 | -0,32% | 1.155.657,00 |
| 01.11.2023 | 21,72 | 21,76 | 21,63 | 21,68 | -0,09% | 1.533.989,00 |
| 31.10.2023 | 21,75 | 21,75 | 21,69 | 21,70 | -0,09% | 1.120.773,00 |
| 30.10.2023 | 21,75 | 21,77 | 21,67 | 21,72 | 0,00% | 443.657,00 |
| 27.10.2023 | 21,65 | 21,72 | 21,62 | 21,72 | 0,28% | 1.131.160,00 |
| 26.10.2023 | 21,65 | 21,69 | 21,62 | 21,66 | -0,05% | 1.413.872,00 |
| 25.10.2023 | 21,70 | 21,76 | 21,65 | 21,67 | -0,09% | 1.672.491,00 |
| 24.10.2023 | 21,73 | 21,84 | 21,69 | 21,69 | -3,60% | 8.904.493,00 |
| 23.10.2023 | 22,45 | 22,53 | 22,40 | 22,50 | 0,18% | 956.855,00 |
| 20.10.2023 | 22,41 | 22,50 | 22,36 | 22,46 | 0,36% | 1.267.140,00 |
| 19.10.2023 | 22,38 | 22,47 | 22,36 | 22,38 | -0,18% | 572.561,00 |
| 18.10.2023 | 22,39 | 22,46 | 22,35 | 22,42 | 0,09% | 781.507,00 |
| 17.10.2023 | 22,38 | 22,41 | 22,33 | 22,40 | 0,31% | 740.852,00 |