4,270$
-2,73%
Echtzeit-Aktienkurs B&G Foods
Bid:
Ask:
Aktienkurse zur B&G Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 5,41 | 5,46 | 5,27 | 5,27 | -2,95% | 1.533.648,00 |
| 17.04.2026 | 5,34 | 5,50 | 5,33 | 5,43 | 2,07% | 1.525.901,00 |
| 16.04.2026 | 5,58 | 5,63 | 5,25 | 5,32 | -3,80% | 2.054.686,00 |
| 15.04.2026 | 5,54 | 5,59 | 5,44 | 5,53 | -0,72% | 1.539.639,00 |
| 14.04.2026 | 5,50 | 5,60 | 5,47 | 5,57 | 2,77% | 2.310.611,00 |
| 13.04.2026 | 5,47 | 5,47 | 5,28 | 5,42 | 0,00% | 2.139.762,00 |
| 10.04.2026 | 5,47 | 5,59 | 5,39 | 5,42 | -1,28% | 1.712.706,00 |
| 09.04.2026 | 5,12 | 5,55 | 5,12 | 5,49 | 6,81% | 2.637.562,00 |
| 08.04.2026 | 5,18 | 5,25 | 5,11 | 5,14 | 0,39% | 1.489.813,00 |
| 07.04.2026 | 5,01 | 5,14 | 4,97 | 5,12 | 1,59% | 2.066.676,00 |
| 06.04.2026 | 4,96 | 5,06 | 4,95 | 5,04 | 1,41% | 1.104.322,00 |
| 02.04.2026 | 4,85 | 4,99 | 4,80 | 4,97 | 2,69% | 1.665.324,00 |
| 01.04.2026 | 4,84 | 4,91 | 4,78 | 4,84 | 0,62% | 1.973.945,00 |
| 31.03.2026 | 4,95 | 4,98 | 4,74 | 4,81 | -5,69% | 2.191.762,00 |
| 30.03.2026 | 5,32 | 5,32 | 5,03 | 5,10 | -2,11% | 2.728.597,00 |
| 27.03.2026 | 5,07 | 5,24 | 5,01 | 5,21 | 2,36% | 1.630.790,00 |
| 26.03.2026 | 5,12 | 5,23 | 5,07 | 5,09 | -0,39% | 1.894.625,00 |
| 25.03.2026 | 4,91 | 5,12 | 4,83 | 5,11 | 6,68% | 1.856.868,00 |
| 24.03.2026 | 4,83 | 4,91 | 4,78 | 4,79 | -2,24% | 1.667.238,00 |
| 23.03.2026 | 4,92 | 4,98 | 4,84 | 4,90 | 1,03% | 2.122.469,00 |
| 20.03.2026 | 4,95 | 5,00 | 4,84 | 4,85 | -2,02% | 2.807.733,00 |
| 19.03.2026 | 4,82 | 4,99 | 4,82 | 4,95 | 1,64% | 1.555.607,00 |
| 18.03.2026 | 5,01 | 5,01 | 4,81 | 4,87 | -3,56% | 1.935.302,00 |
| 17.03.2026 | 5,14 | 5,18 | 5,02 | 5,05 | -0,39% | 1.772.754,00 |
| 16.03.2026 | 5,25 | 5,33 | 5,06 | 5,07 | -3,24% | 1.637.602,00 |
| 13.03.2026 | 5,26 | 5,38 | 5,16 | 5,24 | -0,38% | 2.206.443,00 |
| 12.03.2026 | 5,27 | 5,45 | 5,25 | 5,26 | -2,05% | 1.798.348,00 |
| 11.03.2026 | 5,45 | 5,46 | 5,23 | 5,37 | -1,29% | 2.585.847,00 |
| 10.03.2026 | 5,53 | 5,64 | 5,42 | 5,44 | -2,51% | 2.302.114,00 |
| 09.03.2026 | 5,45 | 5,60 | 5,37 | 5,58 | 2,01% | 2.086.252,00 |
| 06.03.2026 | 5,61 | 5,61 | 5,32 | 5,47 | -1,97% | 2.223.712,00 |
| 05.03.2026 | 5,74 | 5,77 | 5,45 | 5,58 | -4,94% | 2.606.957,00 |
| 04.03.2026 | 5,51 | 6,38 | 5,46 | 5,87 | 16,24% | 7.898.133,00 |
| 03.03.2026 | 5,10 | 5,14 | 4,94 | 5,05 | -2,51% | 2.795.312,00 |
| 02.03.2026 | 5,22 | 5,39 | 5,14 | 5,18 | -2,45% | 2.146.816,00 |
| 27.02.2026 | 5,35 | 5,42 | 5,24 | 5,31 | -0,75% | 2.675.042,00 |
| 26.02.2026 | 5,34 | 5,51 | 5,34 | 5,35 | 0,94% | 3.123.969,00 |
| 25.02.2026 | 5,28 | 5,32 | 5,14 | 5,30 | 0,57% | 2.987.653,00 |
| 24.02.2026 | 5,32 | 5,45 | 5,20 | 5,27 | -0,94% | 2.081.834,00 |
| 23.02.2026 | 5,27 | 5,45 | 5,22 | 5,32 | 0,76% | 1.889.916,00 |
| 20.02.2026 | 5,17 | 5,28 | 5,08 | 5,28 | 2,52% | 1.876.764,00 |
| 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 |