4,370$
4,80%
Echtzeit-Aktienkurs B & G Foods Inc. New
Bid:
Ask:
Aktienkurse zur B & G Foods Inc. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,17 | 4,37 | 4,09 | 4,37 | 4,80% | 2.817.968,00 |
| 13.10.2025 | 4,12 | 4,19 | 3,96 | 4,17 | 1,21% | 3.173.644,00 |
| 10.10.2025 | 4,15 | 4,20 | 4,07 | 4,12 | -0,24% | 1.713.290,00 |
| 09.10.2025 | 4,15 | 4,19 | 4,09 | 4,13 | -1,67% | 1.719.323,00 |
| 08.10.2025 | 4,32 | 4,32 | 4,18 | 4,20 | -2,78% | 1.692.235,00 |
| 07.10.2025 | 4,38 | 4,41 | 4,29 | 4,32 | -1,14% | 1.812.163,00 |
| 06.10.2025 | 4,42 | 4,44 | 4,32 | 4,37 | -2,89% | 2.488.490,00 |
| 02.10.2025 | 4,49 | 4,60 | 4,45 | 4,50 | 0,00% | 2.079.311,00 |
| 01.10.2025 | 4,41 | 4,56 | 4,41 | 4,50 | 1,58% | 2.956.455,00 |
| 30.09.2025 | 4,33 | 4,50 | 4,31 | 4,43 | -1,99% | 2.392.631,00 |
| 29.09.2025 | 4,47 | 4,55 | 4,43 | 4,52 | 2,26% | 2.932.242,00 |
| 26.09.2025 | 4,42 | 4,50 | 4,36 | 4,42 | 0,68% | 2.025.908,00 |
| 25.09.2025 | 4,58 | 4,62 | 4,38 | 4,39 | -4,57% | 2.223.535,00 |
| 24.09.2025 | 4,55 | 4,61 | 4,50 | 4,60 | 2,68% | 1.762.082,00 |
| 23.09.2025 | 4,58 | 4,63 | 4,48 | 4,48 | -1,54% | 2.058.137,00 |
| 22.09.2025 | 4,63 | 4,72 | 4,55 | 4,55 | -1,94% | 2.339.746,00 |
| 19.09.2025 | 4,65 | 4,70 | 4,58 | 4,64 | 0,00% | 14.776.965,00 |
| 18.09.2025 | 4,58 | 4,66 | 4,50 | 4,64 | 2,20% | 2.489.136,00 |
| 17.09.2025 | 4,59 | 4,72 | 4,54 | 4,54 | -1,09% | 2.871.682,00 |
| 16.09.2025 | 4,48 | 4,64 | 4,44 | 4,59 | 2,68% | 2.794.013,00 |
| 15.09.2025 | 4,51 | 4,52 | 4,42 | 4,47 | -0,67% | 1.735.175,00 |
| 12.09.2025 | 4,61 | 4,61 | 4,50 | 4,50 | -2,39% | 1.837.580,00 |
| 11.09.2025 | 4,61 | 4,63 | 4,53 | 4,61 | 0,22% | 1.946.216,00 |
| 10.09.2025 | 4,54 | 4,64 | 4,48 | 4,60 | 0,66% | 2.076.084,00 |
| 09.09.2025 | 4,57 | 4,61 | 4,51 | 4,57 | -0,65% | 1.916.204,00 |
| 08.09.2025 | 4,59 | 4,60 | 4,52 | 4,60 | -1,50% | 2.900.648,00 |
| 05.09.2025 | 4,66 | 4,79 | 4,60 | 4,67 | 0,43% | 2.036.294,00 |
| 04.09.2025 | 4,50 | 4,66 | 4,47 | 4,65 | 4,49% | 2.142.915,00 |
| 03.09.2025 | 4,35 | 4,48 | 4,33 | 4,45 | 2,06% | 1.490.361,00 |
| 02.09.2025 | 4,53 | 4,56 | 4,35 | 4,36 | -3,33% | 2.389.616,00 |
| 29.08.2025 | 4,47 | 4,54 | 4,45 | 4,51 | 1,35% | 1.543.295,00 |
| 28.08.2025 | 4,51 | 4,51 | 4,36 | 4,45 | -1,77% | 1.806.864,00 |
| 27.08.2025 | 4,43 | 4,61 | 4,39 | 4,53 | 3,19% | 1.804.712,00 |
| 26.08.2025 | 4,51 | 4,52 | 4,36 | 4,39 | -2,44% | 3.922.510,00 |
| 25.08.2025 | 4,55 | 4,57 | 4,41 | 4,50 | -1,75% | 1.841.063,00 |
| 22.08.2025 | 4,48 | 4,63 | 4,48 | 4,58 | 2,46% | 2.497.834,00 |
| 21.08.2025 | 4,39 | 4,48 | 4,34 | 4,47 | 1,59% | 1.631.280,00 |
| 20.08.2025 | 4,42 | 4,54 | 4,38 | 4,40 | -0,23% | 1.953.453,00 |
| 19.08.2025 | 4,30 | 4,50 | 4,29 | 4,41 | 3,76% | 2.072.590,00 |
| 18.08.2025 | 4,23 | 4,37 | 4,22 | 4,25 | 0,95% | 1.637.912,00 |
| 15.08.2025 | 4,28 | 4,29 | 4,15 | 4,21 | -1,41% | 1.431.467,00 |
| 14.08.2025 | 4,27 | 4,30 | 4,13 | 4,27 | -0,93% | 2.031.127,00 |
| 13.08.2025 | 4,15 | 4,38 | 4,13 | 4,31 | 3,61% | 2.962.453,00 |
| 12.08.2025 | 4,08 | 4,23 | 4,07 | 4,16 | 2,21% | 2.215.488,00 |
| 11.08.2025 | 4,08 | 4,12 | 3,98 | 4,07 | 0,00% | 2.746.132,00 |
| 08.08.2025 | 4,07 | 4,13 | 4,01 | 4,07 | 0,25% | 1.768.302,00 |
| 07.08.2025 | 4,05 | 4,15 | 3,94 | 4,06 | -0,49% | 3.906.200,00 |
| 06.08.2025 | 4,00 | 4,10 | 3,87 | 4,08 | 2,00% | 2.307.702,00 |
| 05.08.2025 | 3,99 | 4,04 | 3,67 | 4,00 | -2,68% | 6.269.784,00 |
| 04.08.2025 | 4,15 | 4,20 | 4,11 | 4,11 | -0,72% | 2.985.385,00 |
| 01.08.2025 | 4,13 | 4,20 | 4,08 | 4,14 | 0,98% | 2.208.188,00 |
| 31.07.2025 | 4,14 | 4,16 | 4,03 | 4,10 | -1,20% | 3.445.218,00 |
| 30.07.2025 | 4,36 | 4,38 | 4,10 | 4,15 | -2,35% | 2.376.542,00 |
| 29.07.2025 | 4,30 | 4,35 | 4,24 | 4,25 | -0,70% | 1.643.677,00 |
| 28.07.2025 | 4,55 | 4,55 | 4,28 | 4,28 | -5,10% | 1.929.519,00 |
| 25.07.2025 | 4,43 | 4,52 | 4,35 | 4,51 | 2,27% | 1.502.863,00 |
| 24.07.2025 | 4,69 | 4,69 | 4,41 | 4,41 | -6,57% | 1.760.074,00 |
| 23.07.2025 | 4,55 | 4,81 | 4,55 | 4,72 | 3,96% | 3.639.025,00 |
| 22.07.2025 | 4,10 | 4,55 | 4,05 | 4,54 | 11,55% | 5.403.129,00 |
| 21.07.2025 | 4,11 | 4,16 | 4,04 | 4,07 | 0,00% | 1.839.375,00 |
| 18.07.2025 | 4,14 | 4,19 | 4,04 | 4,07 | -1,45% | 2.593.782,00 |
| 17.07.2025 | 4,08 | 4,16 | 4,04 | 4,13 | 1,47% | 1.614.626,00 |
| 16.07.2025 | 4,10 | 4,14 | 4,00 | 4,07 | -0,25% | 3.357.086,00 |
| 15.07.2025 | 4,19 | 4,25 | 4,08 | 4,08 | -3,09% | 3.265.624,00 |
| 14.07.2025 | 4,37 | 4,45 | 4,19 | 4,21 | -4,75% | 3.334.280,00 |
| 11.07.2025 | 4,30 | 4,48 | 4,25 | 4,42 | 2,31% | 3.621.017,00 |
| 10.07.2025 | 4,20 | 4,39 | 4,18 | 4,32 | 3,10% | 3.205.718,00 |
| 09.07.2025 | 4,23 | 4,26 | 4,09 | 4,19 | -0,71% | 2.518.472,00 |
| 08.07.2025 | 4,16 | 4,27 | 4,06 | 4,22 | 1,44% | 3.350.915,00 |
| 07.07.2025 | 4,47 | 4,50 | 4,14 | 4,16 | -7,76% | 3.026.753,00 |
| 03.07.2025 | 4,54 | 4,63 | 4,49 | 4,51 | -0,66% | 1.652.815,00 |
| 02.07.2025 | 4,45 | 4,62 | 4,45 | 4,54 | 2,25% | 2.705.798,00 |
| 01.07.2025 | 4,19 | 4,49 | 4,17 | 4,44 | 4,96% | 4.180.959,00 |
| 30.06.2025 | 4,20 | 4,32 | 4,13 | 4,23 | -3,64% | 5.584.359,00 |
| 27.06.2025 | 4,37 | 4,46 | 4,30 | 4,39 | 0,92% | 4.115.433,00 |
| 26.06.2025 | 4,33 | 4,45 | 4,32 | 4,35 | 2,35% | 1.994.697,00 |
| 25.06.2025 | 4,35 | 4,38 | 4,25 | 4,25 | -3,41% | 2.811.030,00 |
| 24.06.2025 | 4,39 | 4,43 | 4,30 | 4,40 | 0,69% | 2.260.074,00 |
| 23.06.2025 | 4,31 | 4,39 | 4,21 | 4,37 | 0,69% | 1.882.877,00 |
| 20.06.2025 | 4,35 | 4,39 | 4,28 | 4,34 | 1,17% | 3.020.453,00 |
| 18.06.2025 | 4,38 | 4,43 | 4,28 | 4,29 | -1,83% | 2.206.155,00 |
| 17.06.2025 | 4,42 | 4,50 | 4,37 | 4,37 | -0,91% | 2.053.506,00 |
| 16.06.2025 | 4,42 | 4,46 | 4,32 | 4,41 | 1,61% | 2.237.576,00 |
| 13.06.2025 | 4,50 | 4,58 | 4,34 | 4,34 | -4,19% | 1.806.806,00 |
| 12.06.2025 | 4,53 | 4,57 | 4,46 | 4,53 | 0,00% | 1.522.210,00 |
| 11.06.2025 | 4,60 | 4,60 | 4,42 | 4,53 | -0,66% | 2.498.592,00 |
| 10.06.2025 | 4,64 | 4,78 | 4,53 | 4,56 | -1,30% | 3.212.552,00 |
| 09.06.2025 | 4,42 | 4,78 | 4,42 | 4,62 | 6,21% | 4.138.340,00 |
| 06.06.2025 | 4,23 | 4,37 | 4,23 | 4,35 | 3,57% | 2.545.995,00 |
| 05.06.2025 | 4,09 | 4,21 | 4,04 | 4,20 | 2,69% | 2.688.551,00 |
| 04.06.2025 | 4,14 | 4,19 | 4,06 | 4,09 | -0,73% | 1.726.854,00 |
| 03.06.2025 | 4,16 | 4,24 | 4,07 | 4,12 | -0,72% | 2.795.279,00 |
| 02.06.2025 | 4,20 | 4,20 | 4,00 | 4,15 | -1,43% | 2.803.231,00 |
| 30.05.2025 | 4,00 | 4,25 | 3,99 | 4,21 | 4,73% | 3.215.619,00 |
| 29.05.2025 | 4,08 | 4,10 | 4,00 | 4,02 | -1,47% | 1.807.457,00 |
| 28.05.2025 | 4,21 | 4,26 | 4,08 | 4,08 | -3,55% | 2.680.498,00 |
| 27.05.2025 | 4,08 | 4,27 | 4,05 | 4,23 | 5,22% | 2.390.523,00 |
| 23.05.2025 | 4,05 | 4,05 | 3,97 | 4,02 | -0,74% | 1.848.165,00 |
| 22.05.2025 | 4,05 | 4,11 | 3,98 | 4,05 | -0,74% | 2.684.960,00 |
| 21.05.2025 | 4,24 | 4,30 | 4,02 | 4,08 | -3,09% | 3.528.086,00 |