5,150$
4,04%
Echtzeit-Aktienkurs B & G Foods Inc. New
Bid:
Ask:
Aktienkurse zur B & G Foods Inc. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 4,93 | 5,18 | 4,93 | 5,15 | 4,04% | 2.360.267,00 |
| 18.02.2026 | 5,02 | 5,05 | 4,88 | 4,95 | -2,37% | 3.045.510,00 |
| 17.02.2026 | 5,26 | 5,26 | 5,00 | 5,07 | -3,06% | 1.917.132,00 |
| 13.02.2026 | 5,21 | 5,27 | 5,12 | 5,23 | 0,19% | 1.677.542,00 |
| 12.02.2026 | 5,20 | 5,26 | 5,10 | 5,22 | 1,75% | 3.605.969,00 |
| 11.02.2026 | 5,02 | 5,15 | 4,98 | 5,13 | 1,38% | 1.950.383,00 |
| 10.02.2026 | 5,09 | 5,15 | 4,97 | 5,06 | -0,39% | 2.804.979,00 |
| 09.02.2026 | 5,09 | 5,19 | 5,00 | 5,08 | -1,17% | 2.364.415,00 |
| 06.02.2026 | 4,89 | 5,19 | 4,88 | 5,14 | 3,84% | 3.059.367,00 |
| 05.02.2026 | 4,64 | 4,98 | 4,64 | 4,95 | 6,68% | 4.328.008,00 |
| 04.02.2026 | 4,54 | 4,64 | 4,54 | 4,64 | 3,57% | 1.922.465,00 |
| 03.02.2026 | 4,45 | 4,56 | 4,43 | 4,48 | 0,45% | 1.468.326,00 |
| 02.02.2026 | 4,36 | 4,50 | 4,35 | 4,46 | 2,06% | 1.670.464,00 |
| 30.01.2026 | 4,31 | 4,39 | 4,28 | 4,37 | 1,86% | 1.128.984,00 |
| 29.01.2026 | 4,32 | 4,34 | 4,26 | 4,29 | 0,23% | 1.266.202,00 |
| 28.01.2026 | 4,46 | 4,48 | 4,25 | 4,28 | -4,25% | 1.845.494,00 |
| 27.01.2026 | 4,32 | 4,47 | 4,30 | 4,47 | 2,76% | 1.360.261,00 |
| 26.01.2026 | 4,44 | 4,48 | 4,31 | 4,35 | 1,64% | 1.460.598,00 |
| 22.01.2026 | 4,18 | 4,34 | 4,17 | 4,28 | 1,66% | 1.517.596,00 |
| 21.01.2026 | 4,23 | 4,23 | 4,12 | 4,21 | -0,94% | 1.748.796,00 |
| 20.01.2026 | 4,35 | 4,37 | 4,23 | 4,25 | -3,19% | 1.853.747,00 |
| 16.01.2026 | 4,45 | 4,47 | 4,32 | 4,39 | -2,23% | 2.041.410,00 |
| 15.01.2026 | 4,33 | 4,55 | 4,33 | 4,49 | 5,40% | 3.394.969,00 |
| 14.01.2026 | 4,20 | 4,30 | 4,19 | 4,26 | 1,91% | 1.409.450,00 |
| 13.01.2026 | 4,18 | 4,25 | 4,16 | 4,18 | 0,24% | 1.352.582,00 |
| 12.01.2026 | 4,20 | 4,22 | 4,10 | 4,17 | 0,00% | 1.085.162,00 |
| 09.01.2026 | 4,15 | 4,20 | 4,09 | 4,17 | 0,48% | 1.557.413,00 |
| 08.01.2026 | 4,00 | 4,18 | 3,98 | 4,15 | 3,75% | 1.431.326,00 |
| 07.01.2026 | 4,10 | 4,17 | 4,00 | 4,00 | -1,96% | 1.908.010,00 |
| 06.01.2026 | 4,13 | 4,13 | 4,08 | 4,08 | -0,97% | 1.821.237,00 |
| 05.01.2026 | 4,20 | 4,20 | 4,10 | 4,12 | -1,90% | 2.438.409,00 |
| 02.01.2026 | 4,34 | 4,34 | 4,18 | 4,20 | -2,33% | 1.940.773,00 |
| 31.12.2025 | 4,34 | 4,36 | 4,29 | 4,30 | -4,66% | 1.834.991,00 |
| 30.12.2025 | 4,62 | 4,65 | 4,50 | 4,51 | -2,80% | 2.548.587,00 |
| 29.12.2025 | 4,56 | 4,68 | 4,56 | 4,64 | 1,53% | 2.102.748,00 |
| 26.12.2025 | 4,54 | 4,60 | 4,54 | 4,57 | 0,66% | 1.111.956,00 |
| 24.12.2025 | 4,42 | 4,55 | 4,41 | 4,54 | 2,25% | 1.359.383,00 |
| 23.12.2025 | 4,52 | 4,57 | 4,44 | 4,44 | -1,55% | 1.191.843,00 |
| 22.12.2025 | 4,56 | 4,61 | 4,50 | 4,51 | -1,53% | 1.192.531,00 |
| 19.12.2025 | 4,71 | 4,71 | 4,58 | 4,58 | -2,35% | 2.565.020,00 |
| 18.12.2025 | 4,73 | 4,78 | 4,68 | 4,69 | -0,64% | 1.007.134,00 |
| 17.12.2025 | 4,75 | 4,80 | 4,70 | 4,72 | -0,42% | 1.321.446,00 |
| 16.12.2025 | 4,69 | 4,82 | 4,69 | 4,74 | 0,85% | 1.138.814,00 |
| 15.12.2025 | 4,86 | 4,86 | 4,70 | 4,70 | -1,67% | 1.222.618,00 |
| 12.12.2025 | 4,86 | 4,90 | 4,76 | 4,78 | -1,24% | 1.022.757,00 |
| 11.12.2025 | 4,85 | 4,95 | 4,83 | 4,84 | 0,62% | 1.820.222,00 |
| 10.12.2025 | 4,64 | 4,88 | 4,64 | 4,81 | 3,66% | 3.041.637,00 |
| 09.12.2025 | 4,63 | 4,70 | 4,59 | 4,64 | 1,53% | 1.677.399,00 |
| 08.12.2025 | 4,55 | 4,58 | 4,47 | 4,57 | 1,11% | 1.230.218,00 |
| 05.12.2025 | 4,53 | 4,59 | 4,50 | 4,52 | -0,22% | 881.792,00 |
| 04.12.2025 | 4,55 | 4,59 | 4,45 | 4,53 | -0,44% | 962.121,00 |
| 03.12.2025 | 4,53 | 4,65 | 4,52 | 4,55 | 1,11% | 1.395.100,00 |
| 02.12.2025 | 4,65 | 4,65 | 4,47 | 4,50 | -3,43% | 1.478.584,00 |
| 01.12.2025 | 4,57 | 4,70 | 4,57 | 4,66 | 1,08% | 1.519.687,00 |
| 28.11.2025 | 4,52 | 4,64 | 4,52 | 4,61 | 2,22% | 913.070,00 |
| 26.11.2025 | 4,45 | 4,54 | 4,43 | 4,51 | 1,35% | 1.102.672,00 |
| 25.11.2025 | 4,40 | 4,47 | 4,39 | 4,45 | 1,83% | 1.257.603,00 |
| 24.11.2025 | 4,38 | 4,40 | 4,34 | 4,37 | 2,82% | 1.264.422,00 |
| 20.11.2025 | 4,41 | 4,47 | 4,23 | 4,25 | -3,41% | 1.746.219,00 |
| 19.11.2025 | 4,55 | 4,55 | 4,39 | 4,40 | -3,30% | 1.546.490,00 |
| 18.11.2025 | 4,49 | 4,58 | 4,46 | 4,55 | 1,34% | 1.643.968,00 |
| 17.11.2025 | 4,58 | 4,58 | 4,48 | 4,49 | -1,32% | 1.320.381,00 |
| 13.11.2025 | 4,66 | 4,71 | 4,55 | 4,55 | -2,57% | 1.638.154,00 |
| 12.11.2025 | 4,73 | 4,78 | 4,62 | 4,67 | -1,27% | 2.134.711,00 |
| 11.11.2025 | 4,63 | 4,76 | 4,54 | 4,73 | 3,28% | 2.057.569,00 |
| 10.11.2025 | 4,61 | 4,61 | 4,41 | 4,58 | -0,65% | 2.689.201,00 |
| 07.11.2025 | 4,80 | 4,85 | 4,60 | 4,61 | -7,06% | 3.755.957,00 |
| 06.11.2025 | 4,25 | 5,05 | 4,09 | 4,96 | 24,62% | 11.918.234,00 |
| 05.11.2025 | 3,96 | 4,05 | 3,89 | 3,98 | 1,53% | 2.986.710,00 |
| 04.11.2025 | 4,00 | 4,06 | 3,92 | 3,92 | -2,00% | 2.682.165,00 |
| 03.11.2025 | 4,00 | 4,05 | 3,96 | 4,00 | 0,00% | 1.789.830,00 |
| 31.10.2025 | 4,02 | 4,05 | 3,96 | 4,00 | -0,50% | 1.806.878,00 |
| 30.10.2025 | 4,10 | 4,13 | 4,01 | 4,02 | -2,43% | 2.428.275,00 |
| 29.10.2025 | 4,27 | 4,30 | 4,05 | 4,12 | -3,74% | 2.464.777,00 |
| 28.10.2025 | 4,34 | 4,36 | 4,27 | 4,28 | -0,70% | 1.664.224,00 |
| 27.10.2025 | 4,47 | 4,52 | 4,28 | 4,31 | -3,58% | 2.012.185,00 |
| 24.10.2025 | 4,45 | 4,52 | 4,40 | 4,47 | 0,68% | 2.029.007,00 |
| 23.10.2025 | 4,63 | 4,64 | 4,44 | 4,44 | -3,48% | 1.467.179,00 |
| 22.10.2025 | 4,53 | 4,66 | 4,48 | 4,60 | 1,55% | 1.813.206,00 |
| 21.10.2025 | 4,57 | 4,58 | 4,50 | 4,53 | -0,44% | 1.274.494,00 |
| 20.10.2025 | 4,64 | 4,64 | 4,51 | 4,55 | -2,15% | 1.572.654,00 |
| 17.10.2025 | 4,59 | 4,69 | 4,55 | 4,65 | 1,09% | 2.957.815,00 |
| 16.10.2025 | 4,42 | 4,62 | 4,39 | 4,60 | 4,07% | 3.277.327,00 |
| 15.10.2025 | 4,39 | 4,44 | 4,28 | 4,42 | 1,14% | 2.504.874,00 |
| 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 |