3,150$
-2,17%
Echtzeit-Aktienkurs B & G Foods Inc. New
Bid:
Ask:
Aktienkurse zur B & G Foods Inc. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 3,24 | 3,25 | 3,10 | 3,15 | -2,17% | 3.428.493,00 |
| 10.09.2026 | 3,25 | 3,27 | 3,18 | 3,22 | -0,92% | 1.799.767,00 |
| 09.09.2026 | 3,31 | 3,31 | 3,22 | 3,25 | -1,52% | 1.752.234,00 |
| 08.09.2026 | 3,29 | 3,33 | 3,23 | 3,30 | 0,30% | 2.232.027,00 |
| 04.09.2026 | 3,34 | 3,38 | 3,28 | 3,29 | -2,08% | 2.179.577,00 |
| 03.09.2026 | 3,45 | 3,45 | 3,33 | 3,36 | -2,61% | 2.243.408,00 |
| 02.09.2026 | 3,50 | 3,53 | 3,44 | 3,45 | -1,15% | 1.615.481,00 |
| 01.09.2026 | 3,47 | 3,56 | 3,45 | 3,49 | 0,58% | 2.170.366,00 |
| 31.08.2026 | 3,51 | 3,54 | 3,46 | 3,47 | -1,42% | 2.013.324,00 |
| 28.08.2026 | 3,50 | 3,55 | 3,48 | 3,52 | 1,44% | 1.026.999,00 |
| 27.08.2026 | 3,48 | 3,51 | 3,43 | 3,47 | -1,70% | 1.484.000,00 |
| 26.08.2026 | 3,51 | 3,55 | 3,48 | 3,53 | 0,28% | 918.251,00 |
| 25.08.2026 | 3,47 | 3,54 | 3,39 | 3,52 | 0,86% | 2.177.110,00 |
| 24.08.2026 | 3,49 | 3,53 | 3,46 | 3,49 | 0,87% | 1.323.165,00 |
| 21.08.2026 | 3,33 | 3,48 | 3,33 | 3,46 | 3,90% | 2.548.408,00 |
| 20.08.2026 | 3,47 | 3,52 | 3,32 | 3,33 | -6,20% | 2.952.625,00 |
| 19.08.2026 | 3,50 | 3,59 | 3,50 | 3,55 | 2,90% | 1.283.494,00 |
| 18.08.2026 | 3,47 | 3,50 | 3,44 | 3,45 | 0,00% | 1.282.293,00 |
| 17.08.2026 | 3,59 | 3,61 | 3,43 | 3,45 | -4,70% | 2.140.296,00 |
| 14.08.2026 | 3,68 | 3,70 | 3,58 | 3,62 | -1,63% | 1.321.671,00 |
| 13.08.2026 | 3,60 | 3,71 | 3,57 | 3,68 | 2,79% | 2.564.382,00 |
| 12.08.2026 | 3,46 | 3,63 | 3,41 | 3,58 | 4,99% | 5.497.438,00 |
| 11.08.2026 | 3,38 | 3,50 | 3,37 | 3,41 | 0,29% | 2.716.112,00 |
| 10.08.2026 | 3,49 | 3,49 | 3,35 | 3,40 | -3,41% | 3.086.429,00 |
| 07.08.2026 | 3,48 | 3,52 | 3,42 | 3,52 | 2,92% | 2.564.360,00 |
| 06.08.2026 | 3,53 | 3,54 | 3,42 | 3,42 | -2,84% | 2.648.192,00 |
| 05.08.2026 | 3,53 | 3,56 | 3,42 | 3,52 | -1,12% | 3.502.708,00 |
| 04.08.2026 | 3,56 | 3,59 | 3,52 | 3,56 | -0,28% | 1.913.290,00 |
| 03.08.2026 | 3,53 | 3,61 | 3,50 | 3,57 | 1,13% | 2.091.919,00 |
| 31.07.2026 | 3,60 | 3,60 | 3,52 | 3,53 | -2,22% | 1.701.711,00 |
| 30.07.2026 | 3,70 | 3,75 | 3,57 | 3,61 | -3,22% | 2.786.255,00 |
| 29.07.2026 | 3,66 | 3,79 | 3,66 | 3,73 | 1,91% | 2.341.195,00 |
| 28.07.2026 | 3,62 | 3,73 | 3,62 | 3,66 | 2,23% | 2.053.454,00 |
| 27.07.2026 | 3,52 | 3,60 | 3,52 | 3,58 | 1,99% | 1.939.756,00 |
| 24.07.2026 | 3,51 | 3,58 | 3,50 | 3,51 | 0,00% | 1.274.684,00 |
| 23.07.2026 | 3,55 | 3,58 | 3,50 | 3,51 | -1,96% | 2.162.283,00 |
| 22.07.2026 | 3,64 | 3,73 | 3,55 | 3,58 | -1,92% | 2.252.643,00 |
| 21.07.2026 | 3,65 | 3,70 | 3,59 | 3,65 | 1,11% | 2.188.881,00 |
| 20.07.2026 | 3,73 | 3,74 | 3,61 | 3,61 | -2,70% | 2.649.163,00 |
| 17.07.2026 | 3,86 | 3,90 | 3,71 | 3,71 | -2,88% | 2.141.263,00 |
| 16.07.2026 | 3,78 | 3,87 | 3,77 | 3,82 | 1,60% | 2.295.626,00 |
| 15.07.2026 | 3,82 | 3,86 | 3,73 | 3,76 | -0,79% | 2.783.202,00 |
| 14.07.2026 | 3,88 | 3,89 | 3,79 | 3,79 | -2,57% | 1.647.539,00 |
| 13.07.2026 | 3,95 | 4,00 | 3,87 | 3,89 | -1,02% | 1.930.749,00 |
| 10.07.2026 | 3,87 | 3,95 | 3,85 | 3,93 | 1,55% | 1.226.050,00 |
| 09.07.2026 | 3,95 | 3,95 | 3,82 | 3,87 | -1,53% | 1.968.350,00 |
| 08.07.2026 | 4,01 | 4,02 | 3,92 | 3,93 | -0,51% | 1.411.363,00 |
| 07.07.2026 | 3,98 | 4,07 | 3,94 | 3,95 | -0,25% | 1.854.292,00 |
| 06.07.2026 | 4,06 | 4,07 | 3,90 | 3,96 | -2,94% | 1.737.388,00 |
| 02.07.2026 | 4,11 | 4,13 | 4,05 | 4,08 | 0,25% | 1.084.959,00 |
| 01.07.2026 | 3,98 | 4,14 | 3,98 | 4,07 | 2,26% | 1.796.221,00 |
| 30.06.2026 | 3,99 | 4,04 | 3,96 | 3,98 | -3,16% | 1.023.065,00 |
| 29.06.2026 | 4,11 | 4,18 | 4,04 | 4,11 | -0,72% | 1.755.543,00 |
| 26.06.2026 | 4,06 | 4,17 | 4,00 | 4,14 | 3,50% | 3.843.056,00 |
| 25.06.2026 | 3,94 | 4,06 | 3,94 | 4,00 | 0,76% | 1.231.761,00 |
| 24.06.2026 | 3,92 | 3,98 | 3,92 | 3,97 | 2,06% | 1.707.265,00 |
| 23.06.2026 | 3,79 | 3,94 | 3,79 | 3,89 | 2,91% | 1.994.631,00 |
| 22.06.2026 | 3,90 | 3,91 | 3,77 | 3,78 | -2,83% | 2.393.703,00 |
| 18.06.2026 | 3,88 | 3,95 | 3,88 | 3,89 | -0,26% | 2.343.509,00 |
| 17.06.2026 | 3,95 | 4,02 | 3,85 | 3,90 | -1,27% | 2.085.502,00 |
| 16.06.2026 | 4,00 | 4,03 | 3,93 | 3,95 | -0,50% | 1.440.952,00 |
| 15.06.2026 | 4,02 | 4,10 | 3,96 | 3,97 | -1,49% | 1.494.630,00 |
| 12.06.2026 | 4,00 | 4,08 | 4,00 | 4,03 | -0,25% | 1.528.646,00 |
| 11.06.2026 | 4,02 | 4,09 | 3,96 | 4,04 | 0,50% | 1.719.051,00 |
| 10.06.2026 | 3,88 | 4,11 | 3,87 | 4,02 | 4,15% | 3.139.656,00 |
| 09.06.2026 | 3,82 | 3,94 | 3,82 | 3,86 | 2,12% | 1.814.276,00 |
| 08.06.2026 | 3,86 | 3,90 | 3,76 | 3,78 | -3,08% | 2.679.560,00 |
| 05.06.2026 | 3,94 | 4,03 | 3,85 | 3,90 | -1,27% | 2.103.292,00 |
| 04.06.2026 | 4,07 | 4,12 | 3,89 | 3,95 | -1,74% | 3.480.638,00 |
| 03.06.2026 | 4,03 | 4,05 | 3,96 | 4,02 | -0,74% | 1.739.150,00 |
| 02.06.2026 | 4,01 | 4,12 | 3,99 | 4,05 | 1,50% | 1.740.080,00 |
| 01.06.2026 | 4,04 | 4,11 | 3,95 | 3,99 | -2,44% | 2.878.146,00 |
| 29.05.2026 | 4,15 | 4,17 | 4,06 | 4,09 | -1,21% | 1.939.353,00 |
| 28.05.2026 | 4,16 | 4,20 | 4,10 | 4,14 | -0,24% | 1.701.655,00 |
| 27.05.2026 | 4,11 | 4,25 | 4,11 | 4,15 | 1,72% | 2.035.955,00 |
| 26.05.2026 | 4,16 | 4,19 | 4,05 | 4,08 | -2,16% | 1.737.643,00 |
| 22.05.2026 | 4,25 | 4,30 | 4,17 | 4,17 | -1,88% | 1.791.727,00 |
| 21.05.2026 | 4,09 | 4,29 | 4,03 | 4,25 | 3,91% | 2.462.693,00 |
| 20.05.2026 | 4,03 | 4,14 | 3,96 | 4,09 | 1,24% | 2.203.205,00 |
| 19.05.2026 | 4,10 | 4,21 | 4,03 | 4,04 | -1,22% | 2.159.811,00 |
| 18.05.2026 | 4,20 | 4,29 | 4,08 | 4,09 | -1,92% | 2.896.946,00 |
| 15.05.2026 | 4,31 | 4,32 | 4,15 | 4,17 | -2,34% | 3.346.823,00 |
| 14.05.2026 | 4,41 | 4,53 | 4,26 | 4,27 | -2,73% | 2.865.427,00 |
| 13.05.2026 | 4,85 | 4,89 | 4,37 | 4,39 | -13,41% | 6.049.399,00 |
| 12.05.2026 | 5,14 | 5,23 | 5,04 | 5,07 | -0,39% | 2.142.398,00 |
| 11.05.2026 | 5,32 | 5,36 | 5,03 | 5,09 | -4,86% | 2.369.946,00 |
| 08.05.2026 | 5,45 | 5,48 | 5,30 | 5,35 | -1,29% | 1.507.791,00 |
| 07.05.2026 | 5,40 | 5,45 | 5,34 | 5,42 | 0,74% | 1.177.497,00 |
| 06.05.2026 | 5,53 | 5,57 | 5,29 | 5,38 | -1,65% | 1.869.051,00 |
| 05.05.2026 | 5,37 | 5,50 | 5,30 | 5,47 | 2,05% | 1.087.584,00 |
| 04.05.2026 | 5,50 | 5,54 | 5,35 | 5,36 | -3,25% | 2.052.005,00 |
| 01.05.2026 | 5,59 | 5,63 | 5,46 | 5,54 | 0,00% | 1.061.745,00 |
| 30.04.2026 | 5,27 | 5,54 | 5,26 | 5,54 | 4,53% | 1.559.179,00 |
| 29.04.2026 | 5,41 | 5,50 | 5,25 | 5,30 | -3,11% | 1.501.787,00 |
| 28.04.2026 | 5,44 | 5,53 | 5,39 | 5,47 | 1,30% | 1.068.538,00 |
| 27.04.2026 | 5,32 | 5,46 | 5,32 | 5,40 | 0,93% | 1.587.543,00 |
| 24.04.2026 | 5,29 | 5,41 | 5,20 | 5,35 | 1,52% | 1.009.978,00 |
| 23.04.2026 | 5,45 | 5,49 | 5,25 | 5,27 | -3,13% | 1.456.807,00 |
| 22.04.2026 | 5,36 | 5,56 | 5,36 | 5,44 | 2,06% | 1.326.069,00 |
| 21.04.2026 | 5,27 | 5,36 | 5,20 | 5,33 | 1,14% | 1.824.032,00 |