6,040$
1,51%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 5,88 | 6,07 | 5,79 | 6,04 | 1,51% | 2.983.181,00 |
| 18.02.2026 | 5,32 | 5,97 | 5,30 | 5,95 | 12,69% | 4.810.745,00 |
| 17.02.2026 | 5,19 | 5,30 | 5,00 | 5,28 | 2,72% | 3.214.363,00 |
| 13.02.2026 | 5,18 | 5,41 | 5,04 | 5,14 | 0,19% | 5.389.358,00 |
| 12.02.2026 | 5,42 | 5,42 | 5,06 | 5,13 | -3,02% | 3.470.337,00 |
| 11.02.2026 | 5,40 | 5,43 | 5,20 | 5,29 | -2,22% | 3.760.996,00 |
| 10.02.2026 | 5,83 | 5,83 | 5,39 | 5,41 | -4,08% | 3.870.873,00 |
| 09.02.2026 | 5,99 | 6,07 | 5,58 | 5,64 | -7,24% | 5.266.524,00 |
| 06.02.2026 | 5,98 | 6,23 | 5,91 | 6,08 | 3,23% | 3.045.974,00 |
| 05.02.2026 | 6,44 | 6,59 | 5,83 | 5,89 | -9,52% | 3.183.575,00 |
| 04.02.2026 | 6,10 | 6,56 | 6,03 | 6,51 | 6,90% | 3.907.454,00 |
| 03.02.2026 | 6,05 | 6,28 | 5,77 | 6,09 | -0,65% | 4.723.414,00 |
| 02.02.2026 | 6,14 | 6,27 | 6,03 | 6,13 | -0,16% | 3.445.437,00 |
| 30.01.2026 | 6,10 | 6,29 | 6,04 | 6,14 | 0,16% | 2.887.582,00 |
| 29.01.2026 | 6,36 | 6,41 | 5,95 | 6,13 | -4,81% | 5.650.484,00 |
| 28.01.2026 | 6,70 | 6,77 | 6,39 | 6,44 | -0,46% | 3.281.688,00 |
| 27.01.2026 | 6,60 | 6,69 | 6,34 | 6,47 | -2,85% | 6.041.256,00 |
| 26.01.2026 | 7,13 | 7,19 | 6,60 | 6,66 | -5,40% | 5.304.261,00 |
| 22.01.2026 | 6,91 | 7,14 | 6,89 | 7,04 | 1,59% | 3.489.695,00 |
| 21.01.2026 | 6,98 | 7,12 | 6,77 | 6,93 | -0,86% | 4.614.640,00 |
| 20.01.2026 | 7,65 | 7,70 | 6,97 | 6,99 | -12,30% | 4.620.290,00 |
| 16.01.2026 | 8,00 | 8,08 | 7,80 | 7,97 | -1,48% | 2.632.779,00 |
| 15.01.2026 | 7,85 | 8,26 | 7,72 | 8,09 | 2,02% | 5.352.838,00 |
| 14.01.2026 | 7,75 | 7,98 | 7,55 | 7,93 | 2,72% | 4.168.215,00 |
| 13.01.2026 | 7,86 | 7,88 | 7,49 | 7,72 | -1,53% | 2.677.492,00 |
| 12.01.2026 | 7,81 | 7,96 | 7,35 | 7,84 | 0,26% | 4.402.960,00 |
| 09.01.2026 | 7,73 | 7,94 | 7,52 | 7,82 | 1,96% | 3.572.698,00 |
| 08.01.2026 | 7,29 | 7,92 | 7,18 | 7,67 | 5,21% | 5.386.257,00 |
| 07.01.2026 | 7,45 | 7,75 | 7,28 | 7,29 | -0,27% | 5.220.929,00 |
| 06.01.2026 | 6,77 | 7,32 | 6,75 | 7,31 | 5,03% | 5.804.079,00 |
| 05.01.2026 | 6,97 | 7,46 | 6,88 | 6,96 | 0,43% | 5.650.580,00 |
| 02.01.2026 | 6,76 | 7,04 | 6,75 | 6,93 | 2,51% | 4.394.778,00 |
| 31.12.2025 | 6,52 | 6,91 | 6,50 | 6,76 | 3,52% | 8.513.703,00 |
| 30.12.2025 | 6,71 | 6,78 | 6,52 | 6,53 | -3,69% | 3.731.689,00 |
| 29.12.2025 | 6,88 | 6,94 | 6,64 | 6,78 | -2,73% | 3.268.891,00 |
| 26.12.2025 | 7,00 | 7,13 | 6,92 | 6,97 | -0,71% | 3.044.476,00 |
| 24.12.2025 | 6,66 | 7,04 | 6,61 | 7,02 | 5,41% | 2.469.089,00 |
| 23.12.2025 | 6,75 | 6,90 | 6,59 | 6,66 | -1,19% | 3.759.982,00 |
| 22.12.2025 | 6,80 | 6,88 | 6,64 | 6,74 | -1,61% | 3.623.358,00 |
| 19.12.2025 | 7,14 | 7,23 | 6,82 | 6,85 | -2,97% | 5.446.853,00 |
| 18.12.2025 | 6,88 | 7,21 | 6,84 | 7,06 | 3,98% | 4.450.046,00 |
| 17.12.2025 | 6,72 | 7,18 | 6,59 | 6,79 | -1,74% | 4.236.256,00 |
| 16.12.2025 | 7,24 | 7,43 | 6,90 | 6,91 | -4,69% | 3.233.561,00 |
| 15.12.2025 | 7,35 | 7,48 | 7,07 | 7,25 | -0,14% | 4.022.041,00 |
| 12.12.2025 | 7,22 | 7,45 | 7,17 | 7,26 | 0,97% | 3.358.331,00 |
| 11.12.2025 | 6,98 | 7,37 | 6,98 | 7,19 | 2,71% | 5.158.903,00 |
| 10.12.2025 | 6,91 | 7,01 | 6,69 | 7,00 | 1,45% | 3.153.034,00 |
| 09.12.2025 | 6,49 | 7,01 | 6,41 | 6,90 | 5,99% | 3.409.937,00 |
| 08.12.2025 | 6,72 | 6,75 | 6,38 | 6,51 | -2,69% | 3.443.854,00 |
| 05.12.2025 | 6,90 | 6,95 | 6,68 | 6,69 | -3,04% | 2.892.978,00 |
| 04.12.2025 | 6,96 | 7,04 | 6,77 | 6,90 | -0,72% | 3.447.691,00 |
| 03.12.2025 | 6,71 | 6,96 | 6,62 | 6,95 | 4,67% | 3.737.347,00 |
| 02.12.2025 | 6,51 | 6,79 | 6,39 | 6,64 | 3,59% | 4.909.647,00 |
| 01.12.2025 | 6,39 | 6,55 | 6,27 | 6,41 | -1,23% | 6.994.361,00 |
| 28.11.2025 | 6,60 | 6,68 | 6,45 | 6,49 | -2,11% | 2.478.748,00 |
| 26.11.2025 | 6,84 | 6,88 | 6,61 | 6,63 | -3,35% | 3.661.922,00 |
| 25.11.2025 | 6,54 | 6,99 | 6,51 | 6,86 | 5,86% | 5.107.742,00 |
| 24.11.2025 | 6,71 | 6,79 | 6,44 | 6,48 | 7,11% | 4.279.750,00 |
| 20.11.2025 | 6,20 | 6,56 | 6,04 | 6,05 | 0,00% | 6.984.996,00 |
| 19.11.2025 | 6,00 | 6,10 | 5,84 | 6,05 | 1,68% | 4.211.986,00 |
| 18.11.2025 | 5,77 | 5,99 | 5,61 | 5,95 | 4,02% | 5.581.004,00 |
| 17.11.2025 | 6,11 | 6,11 | 5,60 | 5,72 | -3,70% | 7.681.645,00 |
| 13.11.2025 | 5,81 | 6,06 | 5,61 | 5,94 | 10,61% | 12.274.111,00 |
| 12.11.2025 | 5,48 | 5,69 | 5,34 | 5,37 | 2,68% | 9.049.860,00 |
| 11.11.2025 | 5,38 | 5,46 | 5,14 | 5,23 | -3,68% | 9.486.914,00 |
| 10.11.2025 | 5,82 | 5,83 | 5,33 | 5,43 | -6,06% | 8.384.212,00 |
| 07.11.2025 | 5,25 | 6,01 | 5,20 | 5,78 | -7,52% | 20.742.719,00 |
| 06.11.2025 | 6,40 | 6,46 | 6,10 | 6,25 | -3,40% | 10.314.254,00 |
| 05.11.2025 | 6,43 | 6,57 | 6,21 | 6,47 | 0,94% | 5.719.946,00 |
| 04.11.2025 | 6,26 | 6,59 | 6,22 | 6,41 | 0,00% | 5.518.614,00 |
| 03.11.2025 | 6,27 | 6,51 | 6,20 | 6,41 | 1,91% | 6.100.523,00 |
| 31.10.2025 | 6,36 | 6,39 | 6,19 | 6,29 | 0,32% | 4.729.586,00 |
| 30.10.2025 | 6,59 | 6,62 | 6,25 | 6,27 | -9,65% | 6.514.946,00 |
| 29.10.2025 | 6,85 | 7,06 | 6,71 | 6,94 | -0,43% | 6.441.299,00 |
| 28.10.2025 | 7,20 | 7,25 | 6,96 | 6,97 | -3,73% | 5.032.328,00 |
| 27.10.2025 | 7,47 | 7,47 | 7,12 | 7,24 | -1,90% | 5.872.372,00 |
| 24.10.2025 | 7,60 | 7,60 | 7,28 | 7,38 | -0,81% | 4.226.592,00 |
| 23.10.2025 | 7,90 | 8,02 | 7,40 | 7,44 | -5,82% | 6.212.254,00 |
| 22.10.2025 | 8,09 | 8,15 | 7,60 | 7,90 | -2,71% | 6.552.526,00 |
| 21.10.2025 | 7,30 | 8,27 | 7,30 | 8,12 | 9,29% | 9.227.881,00 |
| 20.10.2025 | 7,37 | 7,73 | 7,36 | 7,43 | 1,64% | 3.915.726,00 |
| 17.10.2025 | 7,34 | 7,47 | 7,23 | 7,31 | -0,81% | 3.678.517,00 |
| 16.10.2025 | 7,50 | 7,57 | 7,26 | 7,37 | -1,73% | 4.665.527,00 |
| 15.10.2025 | 7,76 | 7,84 | 7,48 | 7,50 | -2,47% | 5.584.853,00 |
| 14.10.2025 | 7,39 | 7,92 | 7,23 | 7,69 | 2,40% | 7.010.602,00 |
| 13.10.2025 | 7,61 | 7,67 | 7,46 | 7,51 | -0,27% | 4.543.232,00 |
| 10.10.2025 | 7,99 | 8,07 | 7,52 | 7,53 | -5,04% | 4.084.036,00 |
| 09.10.2025 | 7,77 | 8,24 | 7,76 | 7,93 | 2,06% | 5.397.565,00 |
| 08.10.2025 | 7,80 | 7,83 | 7,66 | 7,77 | 0,13% | 5.504.053,00 |
| 07.10.2025 | 7,98 | 8,03 | 7,68 | 7,76 | -2,14% | 5.580.689,00 |
| 06.10.2025 | 8,04 | 8,15 | 7,86 | 7,93 | -2,34% | 8.033.457,00 |
| 02.10.2025 | 8,07 | 8,24 | 7,98 | 8,12 | 0,62% | 4.662.306,00 |
| 01.10.2025 | 8,01 | 8,22 | 7,90 | 8,07 | 1,13% | 5.045.883,00 |
| 30.09.2025 | 7,95 | 8,13 | 7,84 | 7,98 | -0,50% | 5.211.975,00 |
| 29.09.2025 | 8,20 | 8,20 | 7,96 | 8,02 | -1,60% | 5.357.671,00 |
| 26.09.2025 | 8,15 | 8,32 | 8,04 | 8,15 | -0,24% | 4.343.739,00 |
| 25.09.2025 | 8,31 | 8,31 | 8,01 | 8,17 | -1,80% | 4.383.194,00 |
| 24.09.2025 | 8,47 | 8,65 | 8,31 | 8,32 | -0,24% | 3.612.088,00 |
| 23.09.2025 | 8,96 | 8,99 | 8,34 | 8,34 | -5,98% | 4.707.323,00 |
| 22.09.2025 | 8,52 | 8,96 | 8,42 | 8,87 | 3,26% | 5.199.257,00 |