10,630€
-0,12%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 10,58 | 10,82 | 10,31 | 10,34 | -2,87% | - |
| 21.04.2026 | 10,71 | 10,82 | 10,55 | 10,64 | 5,95% | - |
| 20.04.2026 | 10,11 | 10,11 | 10,04 | 10,04 | -2,93% | - |
| 17.04.2026 | 9,86 | 10,36 | 9,85 | 10,35 | 5,66% | - |
| 16.04.2026 | 9,83 | 10,13 | 9,78 | 9,79 | 1,25% | - |
| 15.04.2026 | 9,66 | 9,82 | 9,59 | 9,67 | 2,17% | - |
| 14.04.2026 | 9,39 | 9,50 | 9,38 | 9,47 | 1,25% | - |
| 13.04.2026 | 8,95 | 9,38 | 8,89 | 9,35 | 1,23% | - |
| 10.04.2026 | 10,09 | 10,16 | 9,24 | 9,24 | -6,98% | - |
| 09.04.2026 | 12,38 | 12,67 | 8,93 | 9,93 | -21,65% | - |
| 08.04.2026 | 12,52 | 12,72 | 12,39 | 12,67 | 1,77% | - |
| 07.04.2026 | 12,25 | 12,50 | 12,20 | 12,45 | 2,07% | - |
| 02.04.2026 | 12,25 | 12,31 | 12,15 | 12,20 | -2,01% | - |
| 01.04.2026 | 12,42 | 12,45 | 12,41 | 12,45 | -2,73% | - |
| 31.03.2026 | 12,75 | 12,85 | 12,75 | 12,80 | 1,99% | - |
| 30.03.2026 | 12,45 | 12,65 | 12,35 | 12,55 | 0,00% | - |
| 27.03.2026 | 12,55 | 12,55 | 12,35 | 12,55 | 3,29% | - |
| 24.03.2026 | 12,05 | 12,15 | 12,05 | 12,15 | 0,00% | - |
| 23.03.2026 | 12,45 | 12,45 | 12,15 | 12,15 | -3,95% | - |
| 19.03.2026 | 12,55 | 12,75 | 12,45 | 12,65 | -4,53% | - |
| 18.03.2026 | 13,05 | 13,25 | 13,05 | 13,25 | -0,75% | - |
| 17.03.2026 | 13,25 | 13,55 | 13,15 | 13,35 | 4,71% | - |
| 16.03.2026 | 12,65 | 12,75 | 12,65 | 12,75 | 0,00% | - |
| 12.03.2026 | 12,75 | 12,85 | 12,75 | 12,75 | -0,78% | - |
| 11.03.2026 | 12,95 | 13,05 | 12,65 | 12,85 | -0,77% | - |
| 10.03.2026 | 13,35 | 13,45 | 12,95 | 12,95 | -8,16% | - |
| 06.03.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 0,36% | - |
| 05.03.2026 | 14,05 | 14,15 | 14,05 | 14,05 | 0,72% | - |
| 04.03.2026 | 14,05 | 14,05 | 13,90 | 13,95 | 1,09% | - |
| 03.03.2026 | 13,95 | 13,95 | 13,80 | 13,80 | -6,12% | - |
| 02.03.2026 | 14,25 | 14,70 | 14,25 | 14,70 | 2,44% | - |
| 27.02.2026 | 14,45 | 14,45 | 14,35 | 14,35 | -2,38% | - |
| 25.02.2026 | 14,65 | 14,70 | 14,65 | 14,70 | 1,03% | - |
| 24.02.2026 | 14,45 | 14,65 | 14,35 | 14,55 | 2,46% | - |
| 23.02.2026 | 14,35 | 14,35 | 14,20 | 14,20 | -0,35% | - |
| 20.02.2026 | 14,20 | 14,30 | 14,20 | 14,25 | 5,95% | - |
| 18.02.2026 | 13,10 | 13,55 | 12,95 | 13,45 | 3,46% | - |
| 17.02.2026 | 13,45 | 13,65 | 12,90 | 13,00 | -3,35% | - |
| 16.02.2026 | 13,40 | 13,45 | 13,40 | 13,45 | -2,54% | - |
| 10.02.2026 | 13,85 | 13,85 | 13,80 | 13,80 | -1,08% | - |
| 09.02.2026 | 14,70 | 14,70 | 13,95 | 13,95 | -4,12% | - |
| 06.02.2026 | 14,70 | 14,95 | 14,45 | 14,55 | -4,90% | - |
| 05.02.2026 | 15,35 | 15,40 | 15,10 | 15,30 | 5,52% | - |
| 04.02.2026 | 14,50 | 14,50 | 14,45 | 14,50 | 0,35% | - |
| 03.02.2026 | 15,50 | 15,50 | 14,35 | 14,45 | -10,53% | - |
| 02.02.2026 | 15,85 | 16,15 | 15,70 | 16,15 | 3,53% | - |
| 30.01.2026 | 15,70 | 15,70 | 15,60 | 15,60 | -2,80% | - |
| 29.01.2026 | 16,00 | 16,05 | 16,00 | 16,05 | -2,13% | - |
| 28.01.2026 | 16,35 | 16,40 | 16,35 | 16,40 | -3,53% | - |
| 27.01.2026 | 17,00 | 17,05 | 16,85 | 17,00 | -0,29% | - |
| 26.01.2026 | 17,15 | 17,15 | 17,05 | 17,05 | -4,21% | - |
| 23.01.2026 | 17,75 | 17,85 | 17,75 | 17,80 | -1,93% | - |
| 22.01.2026 | 18,30 | 18,30 | 18,15 | 18,15 | 1,11% | - |
| 21.01.2026 | 18,05 | 18,05 | 17,95 | 17,95 | 0,84% | - |
| 20.01.2026 | 17,70 | 17,80 | 17,70 | 17,80 | -0,28% | - |
| 19.01.2026 | 17,90 | 17,90 | 17,85 | 17,85 | -2,19% | - |
| 16.01.2026 | 18,30 | 18,30 | 18,20 | 18,25 | 1,11% | - |
| 15.01.2026 | 18,00 | 18,05 | 18,00 | 18,05 | -0,82% | - |
| 14.01.2026 | 18,25 | 18,25 | 18,20 | 18,20 | 2,25% | - |
| 13.01.2026 | 17,80 | 17,80 | 17,70 | 17,80 | -3,26% | - |
| 12.01.2026 | 18,35 | 18,40 | 18,15 | 18,40 | 0,27% | - |
| 09.01.2026 | 17,70 | 18,35 | 17,45 | 18,35 | 2,80% | - |
| 08.01.2026 | 16,60 | 18,35 | 16,40 | 17,85 | 7,85% | - |
| 07.01.2026 | 16,60 | 16,65 | 16,35 | 16,55 | 3,44% | - |
| 06.01.2026 | 16,15 | 16,15 | 16,00 | 16,00 | -4,76% | - |
| 05.01.2026 | 16,95 | 16,95 | 16,75 | 16,80 | -1,75% | - |
| 02.01.2026 | 17,15 | 17,15 | 17,00 | 17,10 | 0,88% | - |
| 30.12.2025 | 17,10 | 17,10 | 16,95 | 16,95 | 0,00% | - |
| 29.12.2025 | 17,00 | 17,00 | 16,95 | 16,95 | 1,50% | - |
| 23.12.2025 | 16,70 | 16,70 | 16,65 | 16,70 | -0,30% | - |
| 22.12.2025 | 16,80 | 16,80 | 16,45 | 16,75 | 0,90% | - |
| 19.12.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -0,60% | - |
| 18.12.2025 | 16,70 | 16,80 | 16,60 | 16,70 | -2,05% | 157,00 |
| 17.12.2025 | 16,30 | 17,05 | 16,20 | 17,05 | 3,65% | - |
| 16.12.2025 | 16,40 | 16,55 | 16,25 | 16,45 | 2,49% | - |
| 15.12.2025 | 16,10 | 16,40 | 15,95 | 16,05 | 0,63% | - |
| 11.12.2025 | 15,90 | 16,15 | 15,75 | 15,95 | -0,62% | - |
| 09.12.2025 | 16,00 | 16,25 | 15,85 | 16,05 | -1,23% | - |
| 08.12.2025 | 16,20 | 16,25 | 16,20 | 16,25 | 0,62% | - |
| 05.12.2025 | 16,10 | 16,35 | 15,95 | 16,15 | -1,22% | - |
| 04.12.2025 | 16,30 | 16,45 | 16,25 | 16,35 | 0,00% | - |
| 03.12.2025 | 16,50 | 16,65 | 16,25 | 16,35 | -3,82% | 2,00 |
| 01.12.2025 | 16,95 | 17,00 | 16,85 | 17,00 | -0,29% | - |
| 28.11.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,87% | - |
| 26.11.2025 | 17,25 | 17,25 | 17,20 | 17,20 | -1,99% | - |
| 25.11.2025 | 17,10 | 17,75 | 17,10 | 17,55 | 0,86% | - |
| 24.11.2025 | 17,55 | 17,95 | 17,20 | 17,40 | -0,57% | - |
| 21.11.2025 | 17,45 | 17,50 | 17,45 | 17,50 | 0,57% | - |
| 20.11.2025 | 16,90 | 17,55 | 16,90 | 17,40 | 2,05% | - |
| 18.11.2025 | 17,45 | 17,55 | 17,05 | 17,05 | 0,29% | - |
| 17.11.2025 | 17,00 | 17,05 | 17,00 | 17,00 | 1,49% | - |
| 14.11.2025 | 16,80 | 17,00 | 16,55 | 16,75 | -1,76% | - |
| 13.11.2025 | 16,90 | 17,05 | 16,75 | 17,05 | 0,00% | - |
| 12.11.2025 | 16,45 | 17,05 | 16,35 | 17,05 | 2,40% | - |
| 11.11.2025 | 16,60 | 16,65 | 16,55 | 16,65 | -3,20% | - |
| 10.11.2025 | 17,30 | 17,35 | 17,00 | 17,20 | -2,27% | - |
| 07.11.2025 | 17,45 | 17,60 | 17,45 | 17,60 | 0,86% | - |
| 06.11.2025 | 17,90 | 18,05 | 17,35 | 17,45 | -1,97% | - |
| 05.11.2025 | 17,55 | 18,10 | 17,50 | 17,80 | 2,59% | - |
| 04.11.2025 | 17,20 | 17,65 | 17,05 | 17,35 | 1,76% | - |