13,350€
-5,32%
Echtzeit-Aktienkurs Simply Good Foods Company (The)
Bid:
Ask:
Aktienkurse zur Simply Good Foods Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.11.2025 | 17,00 | 17,05 | 16,65 | 17,05 | 0,00% | - |
| 31.10.2025 | 16,65 | 17,25 | 16,50 | 17,05 | 1,19% | - |
| 30.10.2025 | 16,95 | 16,95 | 16,85 | 16,85 | 0,90% | - |
| 29.10.2025 | 16,95 | 17,10 | 16,65 | 16,70 | -0,89% | - |
| 28.10.2025 | 17,45 | 17,55 | 16,85 | 16,85 | -3,44% | - |
| 27.10.2025 | 17,45 | 17,75 | 17,25 | 17,45 | -0,29% | - |
| 24.10.2025 | 18,00 | 18,15 | 17,45 | 17,50 | -0,57% | 2,00 |
| 23.10.2025 | 21,50 | 21,50 | 16,00 | 17,60 | -19,63% | 1.098,00 |
| 22.10.2025 | 22,10 | 22,10 | 21,90 | 21,90 | 1,39% | - |
| 20.10.2025 | 21,10 | 21,60 | 21,10 | 21,60 | 5,37% | - |
| 17.10.2025 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 14.10.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 13.10.2025 | 20,70 | 20,90 | 20,70 | 20,90 | -1,88% | - |
| 10.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,91% | - |
| 08.10.2025 | 20,90 | 21,10 | 20,30 | 20,90 | 2,96% | - |
| 07.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 03.10.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -3,30% | - |
| 02.10.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 1,44% | - |
| 30.09.2025 | 20,90 | 21,00 | 20,90 | 20,90 | 0,00% | - |
| 29.09.2025 | 21,10 | 21,10 | 20,70 | 20,90 | -1,88% | - |
| 26.09.2025 | 21,20 | 21,50 | 21,20 | 21,30 | -0,93% | - |
| 25.09.2025 | 21,50 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 24.09.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -2,25% | - |
| 23.09.2025 | 22,30 | 22,30 | 22,20 | 22,20 | 0,00% | - |
| 22.09.2025 | 22,50 | 22,50 | 22,10 | 22,20 | -2,63% | - |
| 19.09.2025 | 22,90 | 22,90 | 22,80 | 22,80 | 2,70% | - |