Sweetgreen
[WKN: A3C7N2 | ISIN: US87043Q1085]
Aktienkurse
13,590$ -0,44%
Echtzeit-Aktienkurs Sweetgreen
Bid: Ask:

Aktienkurse zur Sweetgreen Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 13,56 13,97 13,33 13,59 -0,44% 4.076.950,00
26.06.2025 12,85 13,70 12,70 13,65 7,73% 4.688.645,00
25.06.2025 13,41 13,48 12,44 12,67 -4,95% 6.198.442,00
24.06.2025 13,45 14,16 13,10 13,33 3,98% 7.851.277,00
23.06.2025 12,26 13,22 12,11 12,82 4,48% 4.250.739,00
20.06.2025 12,42 12,55 11,86 12,27 -0,16% 5.552.140,00
18.06.2025 12,41 12,69 12,08 12,29 0,49% 3.988.190,00
17.06.2025 12,65 12,73 12,16 12,23 -3,24% 5.658.282,00
16.06.2025 13,25 13,39 12,43 12,64 0,48% 6.393.729,00
13.06.2025 12,92 13,11 12,55 12,58 -4,98% 4.333.459,00
12.06.2025 12,96 13,60 12,85 13,24 1,15% 3.520.030,00
11.06.2025 13,63 13,76 12,86 13,09 -3,47% 6.044.953,00
10.06.2025 14,10 14,28 13,33 13,56 -3,21% 5.107.775,00
09.06.2025 14,27 14,49 13,91 14,01 -0,28% 3.551.014,00
06.06.2025 14,14 14,14 13,49 14,05 1,08% 2.727.564,00
05.06.2025 14,75 14,88 13,70 13,90 -6,08% 4.878.588,00
04.06.2025 14,16 15,14 14,10 14,80 4,96% 5.245.607,00
03.06.2025 13,23 14,45 12,78 14,10 4,75% 6.205.481,00
02.06.2025 13,36 13,56 12,85 13,46 0,30% 3.522.659,00
30.05.2025 12,78 13,65 12,75 13,42 5,17% 4.585.547,00
29.05.2025 14,00 14,07 12,63 12,76 -5,48% 4.366.539,00
28.05.2025 12,62 13,80 12,50 13,50 7,14% 5.546.164,00
27.05.2025 13,09 13,18 12,55 12,60 -1,64% 3.471.789,00
23.05.2025 13,02 13,32 12,79 12,81 -3,39% 3.279.471,00
22.05.2025 12,82 13,28 12,37 13,26 3,19% 7.071.380,00
21.05.2025 14,00 14,00 12,81 12,85 -10,64% 10.625.042,00
20.05.2025 14,29 14,87 13,96 14,38 0,91% 4.993.408,00
19.05.2025 14,66 14,95 14,23 14,25 -5,19% 4.593.158,00
16.05.2025 15,25 15,50 14,90 15,03 -1,31% 4.561.740,00
15.05.2025 15,67 15,67 14,84 15,23 -2,50% 5.143.488,00
14.05.2025 15,65 15,98 15,32 15,62 -1,08% 5.276.199,00
13.05.2025 15,83 15,99 15,32 15,79 0,96% 4.519.516,00
12.05.2025 15,91 16,56 14,84 15,64 2,69% 8.995.614,00
09.05.2025 17,09 17,27 14,61 15,23 -16,18% 18.901.796,00
08.05.2025 18,34 18,63 17,26 18,17 1,57% 7.375.686,00
07.05.2025 18,22 18,35 17,71 17,89 -0,22% 4.129.112,00
06.05.2025 18,80 18,99 17,86 17,93 -8,24% 6.327.410,00
05.05.2025 20,22 20,72 19,48 19,54 -6,24% 4.307.923,00
02.05.2025 20,00 21,04 19,95 20,84 5,89% 3.561.161,00
01.05.2025 19,77 20,42 19,42 19,68 1,03% 5.739.293,00
30.04.2025 18,50 19,60 18,12 19,48 2,04% 3.654.617,00
29.04.2025 19,28 19,43 18,79 19,09 -0,93% 3.014.417,00
28.04.2025 19,35 20,08 18,96 19,27 0,10% 3.416.969,00
25.04.2025 18,91 19,39 18,82 19,25 0,68% 5.281.168,00
24.04.2025 18,79 19,14 18,44 19,12 3,63% 2.692.192,00
23.04.2025 18,32 18,88 17,92 18,45 7,45% 4.151.516,00
22.04.2025 17,20 17,62 16,91 17,17 1,24% 3.822.510,00
21.04.2025 17,82 17,98 16,29 16,96 -8,23% 7.534.786,00
17.04.2025 19,62 19,63 18,46 18,48 -6,62% 6.539.083,00
16.04.2025 20,22 20,45 19,37 19,79 -3,42% 3.194.280,00
15.04.2025 20,99 21,67 20,03 20,49 -2,89% 2.764.365,00
14.04.2025 21,58 21,86 20,20 21,10 0,09% 2.787.702,00
11.04.2025 21,73 21,92 19,70 21,08 -3,88% 2.682.451,00
10.04.2025 21,85 22,18 20,96 21,93 -3,56% 3.997.186,00
09.04.2025 19,24 22,78 19,05 22,74 16,92% 6.219.850,00
08.04.2025 21,37 21,48 19,38 19,45 -3,81% 3.998.112,00
07.04.2025 19,50 22,37 19,05 20,22 -3,16% 5.982.993,00
04.04.2025 21,41 21,80 18,62 20,88 -7,24% 7.208.718,00
03.04.2025 24,22 24,47 21,21 22,51 -11,93% 6.716.630,00
02.04.2025 24,78 25,88 24,45 25,56 0,35% 2.234.356,00
01.04.2025 25,04 25,59 24,77 25,47 1,80% 2.316.820,00
31.03.2025 24,10 25,16 23,51 25,02 -2,00% 3.508.970,00
28.03.2025 26,36 26,40 25,45 25,53 -3,77% 3.077.871,00
27.03.2025 26,24 27,15 25,85 26,53 0,91% 2.628.632,00
26.03.2025 25,85 26,42 25,55 26,29 2,38% 2.652.371,00
25.03.2025 26,00 26,16 25,22 25,68 -1,72% 2.849.139,00
24.03.2025 25,25 26,66 25,09 26,13 4,77% 3.340.945,00
21.03.2025 23,89 25,08 23,54 24,94 2,09% 4.234.149,00
20.03.2025 23,81 24,58 23,56 24,43 2,13% 2.241.268,00
19.03.2025 23,66 24,20 23,38 23,92 1,18% 2.681.860,00
18.03.2025 23,87 24,12 23,07 23,64 -1,99% 2.126.919,00
17.03.2025 23,57 24,30 23,20 24,12 1,34% 3.264.756,00
14.03.2025 24,13 24,66 23,71 23,80 0,68% 2.524.665,00
13.03.2025 25,04 25,31 23,28 23,64 -6,12% 3.576.601,00
12.03.2025 25,81 26,85 24,33 25,18 1,37% 3.900.984,00
11.03.2025 24,02 25,17 23,39 24,84 4,06% 3.834.794,00
10.03.2025 23,50 25,29 22,98 23,87 -0,29% 4.996.464,00
07.03.2025 22,82 24,20 21,90 23,94 1,70% 5.901.817,00
06.03.2025 22,57 25,20 22,45 23,54 2,30% 6.639.800,00
05.03.2025 21,59 23,14 21,32 23,01 7,17% 3.569.042,00
04.03.2025 21,00 21,90 20,06 21,47 -0,79% 4.346.902,00
03.03.2025 23,03 23,39 21,18 21,64 -4,92% 6.505.320,00
28.02.2025 23,08 23,79 22,07 22,76 -1,68% 4.467.988,00
27.02.2025 22,32 25,12 21,15 23,15 0,04% 12.188.829,00
26.02.2025 22,87 23,67 22,69 23,14 3,26% 6.818.136,00
25.02.2025 22,19 22,59 21,36 22,41 -0,88% 5.404.948,00
24.02.2025 22,11 23,38 21,45 22,61 3,57% 5.064.221,00
21.02.2025 23,75 24,48 21,75 21,83 -7,03% 4.557.341,00
20.02.2025 23,56 24,39 22,78 23,48 0,99% 4.273.404,00
19.02.2025 24,32 24,60 23,02 23,25 -5,53% 5.137.993,00
18.02.2025 27,11 27,30 24,50 24,61 -9,49% 6.117.414,00
14.02.2025 27,00 27,49 26,59 27,19 0,11% 2.823.953,00
13.02.2025 26,65 27,38 26,40 27,16 3,15% 2.669.429,00
12.02.2025 25,30 26,41 24,91 26,33 1,54% 4.000.487,00
11.02.2025 28,50 28,50 25,86 25,93 -10,56% 5.689.734,00
10.02.2025 29,69 30,12 28,74 28,99 -1,19% 2.483.224,00
07.02.2025 30,83 30,98 29,09 29,34 -4,49% 2.880.973,00
06.02.2025 32,40 32,96 29,94 30,72 -7,05% 3.568.703,00
05.02.2025 32,89 33,08 31,92 33,05 0,46% 2.033.060,00
04.02.2025 33,00 33,80 32,83 32,90 0,73% 1.237.503,00