3,350$
-8,72%
Echtzeit-Aktienkurs B&G Foods
Bid:
Ask:
Aktienkurse zur B&G Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,67 | 3,89 | 3,28 | 3,35 | -8,72% | 6.673.667,00 |
| 11.11.2026 | 3,05 | 3,67 | 3,02 | 3,67 | 37,97% | 14.576.444,00 |
| 10.11.2026 | 2,62 | 2,69 | 2,58 | 2,66 | 0,00% | 2.252.746,00 |
| 09.11.2026 | 2,51 | 2,67 | 2,46 | 2,66 | 6,40% | 1.989.662,00 |
| 06.11.2026 | 2,40 | 2,51 | 2,37 | 2,50 | 1,21% | 2.117.336,00 |
| 05.11.2026 | 2,60 | 2,62 | 2,39 | 2,47 | -3,89% | 1.962.920,00 |
| 04.11.2026 | 2,44 | 2,60 | 2,43 | 2,57 | 7,53% | 2.125.115,00 |
| 03.11.2026 | 2,38 | 2,39 | 2,32 | 2,39 | -0,83% | 1.392.471,00 |
| 02.11.2026 | 2,32 | 2,45 | 2,31 | 2,41 | 3,88% | 1.813.579,00 |
| 30.10.2026 | 2,30 | 2,41 | 2,30 | 2,32 | 2,65% | 2.615.205,00 |
| 29.10.2026 | 2,10 | 2,28 | 2,09 | 2,26 | 9,71% | 2.257.367,00 |
| 28.10.2026 | 2,07 | 2,12 | 2,03 | 2,06 | -0,96% | 1.495.674,00 |
| 27.10.2026 | 2,04 | 2,10 | 2,01 | 2,08 | 1,96% | 1.960.772,00 |
| 26.10.2026 | 2,06 | 2,07 | 1,99 | 2,04 | -2,86% | 1.712.723,00 |
| 23.10.2026 | 2,15 | 2,15 | 2,01 | 2,10 | -2,33% | 2.247.636,00 |
| 22.10.2026 | 2,14 | 2,23 | 2,13 | 2,15 | 1,42% | 1.907.298,00 |
| 21.10.2026 | 2,19 | 2,20 | 2,10 | 2,12 | -3,20% | 1.743.829,00 |
| 20.10.2026 | 2,21 | 2,30 | 2,18 | 2,19 | -0,45% | 1.661.692,00 |
| 19.10.2026 | 2,26 | 2,29 | 2,18 | 2,20 | -3,93% | 1.760.721,00 |
| 16.10.2026 | 2,44 | 2,44 | 2,25 | 2,29 | -5,37% | 2.719.650,00 |
| 15.10.2026 | 2,48 | 2,56 | 2,42 | 2,42 | 0,00% | 1.331.493,00 |
| 14.10.2026 | 2,45 | 2,48 | 2,41 | 2,42 | -0,41% | 1.228.560,00 |
| 13.10.2026 | 2,47 | 2,49 | 2,42 | 2,43 | -0,41% | 1.194.592,00 |
| 12.10.2026 | 2,40 | 2,48 | 2,37 | 2,44 | 1,67% | 1.913.587,00 |
| 09.10.2026 | 2,59 | 2,62 | 2,40 | 2,40 | -8,40% | 2.067.265,00 |
| 08.10.2026 | 2,52 | 2,63 | 2,51 | 2,62 | 3,56% | 2.285.365,00 |
| 07.10.2026 | 2,45 | 2,58 | 2,44 | 2,53 | 3,69% | 2.558.145,00 |
| 06.10.2026 | 2,55 | 2,55 | 2,40 | 2,44 | -3,94% | 3.277.115,00 |
| 05.10.2026 | 2,68 | 2,68 | 2,47 | 2,54 | -5,58% | 4.291.808,00 |
| 02.10.2026 | 2,94 | 2,95 | 2,68 | 2,69 | -8,19% | 2.727.499,00 |
| 01.10.2026 | 2,86 | 2,93 | 2,82 | 2,93 | 2,09% | 1.905.612,00 |
| 30.09.2026 | 2,99 | 3,02 | 2,83 | 2,87 | -6,51% | 2.741.754,00 |
| 29.09.2026 | 3,06 | 3,11 | 3,02 | 3,07 | 0,33% | 3.095.597,00 |
| 28.09.2026 | 3,12 | 3,16 | 3,06 | 3,06 | -1,29% | 1.791.853,00 |
| 25.09.2026 | 3,06 | 3,13 | 3,00 | 3,10 | 2,65% | 1.627.847,00 |
| 24.09.2026 | 2,99 | 3,05 | 2,93 | 3,02 | 1,34% | 2.084.919,00 |
| 23.09.2026 | 3,04 | 3,06 | 2,96 | 2,98 | -1,97% | 1.115.428,00 |
| 22.09.2026 | 2,97 | 3,06 | 2,97 | 3,04 | 3,75% | 1.857.022,00 |
| 21.09.2026 | 2,90 | 2,96 | 2,89 | 2,93 | 1,74% | 2.291.836,00 |
| 18.09.2026 | 3,04 | 3,04 | 2,87 | 2,88 | -5,26% | 5.566.203,00 |
| 17.09.2026 | 3,16 | 3,18 | 3,04 | 3,04 | -3,18% | 2.301.552,00 |
| 16.09.2026 | 3,18 | 3,22 | 3,13 | 3,14 | -0,63% | 1.978.727,00 |
| 15.09.2026 | 3,16 | 3,17 | 3,12 | 3,16 | 0,00% | 1.434.859,00 |
| 14.09.2026 | 3,17 | 3,24 | 3,15 | 3,16 | 0,32% | 1.978.947,00 |
| 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 |