35,100$
1,07%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34,00 | 35,64 | 33,96 | 35,10 | 1,07% | 2.714.794,00 |
| 19.12.2024 | 34,61 | 35,78 | 34,09 | 34,73 | 3,27% | 2.463.906,00 |
| 18.12.2024 | 36,20 | 37,05 | 33,22 | 33,63 | -6,27% | 2.598.559,00 |
| 17.12.2024 | 35,00 | 36,55 | 34,80 | 35,88 | 2,16% | 1.948.434,00 |
| 16.12.2024 | 34,78 | 35,91 | 34,55 | 35,12 | 1,92% | 1.927.749,00 |
| 13.12.2024 | 37,18 | 37,56 | 34,16 | 34,46 | -8,69% | 5.142.773,00 |
| 12.12.2024 | 38,68 | 38,82 | 37,52 | 37,74 | -2,81% | 1.271.362,00 |
| 11.12.2024 | 37,07 | 39,20 | 36,41 | 38,83 | 6,09% | 2.032.148,00 |
| 10.12.2024 | 37,91 | 38,48 | 36,12 | 36,60 | -2,84% | 2.634.855,00 |
| 09.12.2024 | 42,50 | 42,65 | 36,66 | 37,67 | -10,39% | 4.389.999,00 |
| 06.12.2024 | 40,50 | 42,16 | 39,88 | 42,04 | 4,97% | 2.402.414,00 |
| 05.12.2024 | 40,68 | 40,92 | 39,33 | 40,05 | -1,09% | 1.625.765,00 |
| 04.12.2024 | 38,86 | 41,13 | 38,59 | 40,49 | 5,09% | 2.135.840,00 |
| 03.12.2024 | 38,78 | 39,80 | 38,07 | 38,53 | -1,78% | 2.456.719,00 |
| 02.12.2024 | 41,40 | 42,34 | 39,15 | 39,23 | -4,27% | 2.342.180,00 |
| 29.11.2024 | 42,52 | 42,87 | 40,73 | 40,98 | -3,42% | 1.460.374,00 |
| 27.11.2024 | 43,45 | 43,52 | 41,06 | 42,43 | -1,94% | 1.827.665,00 |
| 26.11.2024 | 43,45 | 44,28 | 42,50 | 43,27 | -1,59% | 1.486.829,00 |
| 25.11.2024 | 44,06 | 45,12 | 43,10 | 43,97 | 1,31% | 3.679.752,00 |
| 22.11.2024 | 41,51 | 44,75 | 40,17 | 43,40 | 14,51% | 4.319.184,00 |
| 20.11.2024 | 37,93 | 38,89 | 37,09 | 37,90 | 0,03% | 2.302.275,00 |
| 19.11.2024 | 33,55 | 37,93 | 33,48 | 37,89 | 12,00% | 3.069.451,00 |
| 18.11.2024 | 34,02 | 34,48 | 33,04 | 33,83 | 0,95% | 2.486.443,00 |
| 15.11.2024 | 33,61 | 33,93 | 32,77 | 33,51 | -0,45% | 3.019.322,00 |
| 14.11.2024 | 35,89 | 36,12 | 33,46 | 33,66 | -5,56% | 2.747.892,00 |
| 13.11.2024 | 38,69 | 39,82 | 35,62 | 35,64 | -5,96% | 3.862.374,00 |
| 12.11.2024 | 39,00 | 40,50 | 37,80 | 37,90 | -3,46% | 2.914.030,00 |
| 11.11.2024 | 40,46 | 41,17 | 38,03 | 39,26 | -1,08% | 3.805.140,00 |
| 08.11.2024 | 36,39 | 42,27 | 36,28 | 39,69 | -5,95% | 11.581.822,00 |
| 07.11.2024 | 42,29 | 42,77 | 41,23 | 42,20 | 1,34% | 5.852.850,00 |
| 06.11.2024 | 41,09 | 41,65 | 39,41 | 41,64 | 6,33% | 3.689.724,00 |
| 05.11.2024 | 38,06 | 39,99 | 38,00 | 39,16 | 2,92% | 2.566.679,00 |
| 04.11.2024 | 37,75 | 38,73 | 37,30 | 38,05 | 0,08% | 2.108.315,00 |
| 01.11.2024 | 36,52 | 38,24 | 35,87 | 38,02 | 5,32% | 2.535.726,00 |
| 31.10.2024 | 37,25 | 38,13 | 35,15 | 36,10 | -3,68% | 2.474.138,00 |
| 30.10.2024 | 37,93 | 38,28 | 36,85 | 37,48 | -2,67% | 1.755.431,00 |
| 29.10.2024 | 38,59 | 38,78 | 36,67 | 38,51 | -0,82% | 2.190.099,00 |
| 28.10.2024 | 37,75 | 40,20 | 37,61 | 38,83 | 3,60% | 3.182.098,00 |
| 25.10.2024 | 36,99 | 38,73 | 36,91 | 37,48 | 2,35% | 4.290.875,00 |
| 24.10.2024 | 37,44 | 37,54 | 36,10 | 36,62 | -0,73% | 1.354.009,00 |
| 23.10.2024 | 36,51 | 37,66 | 35,91 | 36,89 | -0,19% | 1.731.281,00 |
| 22.10.2024 | 36,89 | 37,61 | 36,16 | 36,96 | 0,24% | 1.540.799,00 |
| 21.10.2024 | 35,11 | 36,96 | 34,81 | 36,87 | 4,54% | 2.144.407,00 |
| 18.10.2024 | 35,80 | 36,00 | 34,71 | 35,27 | -0,82% | 2.033.801,00 |
| 17.10.2024 | 38,08 | 38,42 | 35,37 | 35,56 | -6,27% | 3.374.892,00 |
| 16.10.2024 | 38,50 | 38,68 | 36,14 | 37,94 | -0,73% | 1.813.676,00 |
| 15.10.2024 | 39,62 | 39,73 | 37,27 | 38,22 | -2,75% | 2.914.770,00 |
| 14.10.2024 | 38,09 | 39,45 | 37,42 | 39,30 | 3,75% | 2.639.345,00 |
| 11.10.2024 | 36,34 | 39,75 | 36,32 | 37,88 | 4,15% | 4.332.207,00 |
| 10.10.2024 | 37,07 | 37,37 | 35,76 | 36,37 | -3,12% | 2.765.617,00 |
| 09.10.2024 | 38,57 | 38,81 | 36,64 | 37,54 | -1,73% | 3.167.426,00 |
| 08.10.2024 | 35,10 | 38,80 | 35,10 | 38,20 | 9,61% | 4.964.368,00 |
| 07.10.2024 | 34,00 | 35,07 | 33,85 | 34,85 | 1,60% | 2.274.364,00 |
| 04.10.2024 | 34,49 | 35,58 | 34,15 | 34,30 | 1,99% | 2.045.939,00 |
| 03.10.2024 | 34,81 | 35,63 | 33,32 | 33,63 | -3,25% | 2.298.531,00 |
| 02.10.2024 | 34,13 | 35,10 | 32,32 | 34,76 | -0,37% | 2.453.791,00 |
| 01.10.2024 | 35,21 | 36,25 | 34,69 | 34,89 | -1,58% | 1.658.580,00 |
| 30.09.2024 | 35,70 | 37,79 | 34,74 | 35,45 | -1,39% | 3.658.085,00 |
| 27.09.2024 | 35,20 | 36,79 | 34,60 | 35,95 | 2,86% | 3.555.762,00 |
| 26.09.2024 | 35,31 | 35,31 | 34,00 | 34,95 | -2,27% | 2.385.948,00 |
| 25.09.2024 | 36,40 | 37,03 | 35,71 | 35,76 | -2,03% | 1.629.441,00 |
| 24.09.2024 | 36,10 | 37,14 | 35,70 | 36,50 | 1,87% | 1.746.585,00 |
| 23.09.2024 | 37,25 | 37,33 | 35,57 | 35,83 | -3,19% | 2.441.316,00 |
| 20.09.2024 | 35,79 | 37,36 | 35,70 | 37,01 | 2,83% | 3.676.334,00 |
| 19.09.2024 | 35,58 | 36,97 | 34,62 | 35,99 | 5,30% | 2.925.805,00 |
| 18.09.2024 | 33,76 | 34,90 | 33,55 | 34,18 | 1,30% | 2.022.171,00 |
| 17.09.2024 | 34,67 | 34,95 | 33,51 | 33,74 | -1,20% | 2.100.255,00 |
| 16.09.2024 | 34,42 | 34,74 | 32,87 | 34,15 | -1,24% | 2.815.427,00 |
| 13.09.2024 | 34,77 | 36,22 | 34,02 | 34,58 | 1,86% | 4.428.810,00 |
| 12.09.2024 | 32,38 | 34,20 | 31,32 | 33,95 | 5,40% | 3.576.506,00 |
| 11.09.2024 | 30,04 | 32,27 | 30,04 | 32,21 | 6,16% | 4.017.422,00 |
| 10.09.2024 | 29,05 | 30,38 | 27,75 | 30,34 | 5,86% | 4.010.042,00 |
| 09.09.2024 | 28,24 | 29,79 | 27,95 | 28,66 | 2,83% | 3.975.532,00 |
| 06.09.2024 | 28,55 | 29,55 | 27,25 | 27,87 | -2,04% | 4.664.695,00 |
| 05.09.2024 | 29,98 | 30,30 | 27,54 | 28,45 | -4,69% | 5.367.448,00 |
| 04.09.2024 | 30,19 | 31,79 | 29,70 | 29,85 | 1,98% | 4.597.493,00 |
| 03.09.2024 | 30,92 | 31,00 | 29,10 | 29,27 | -7,40% | 3.053.132,00 |
| 30.08.2024 | 32,23 | 32,53 | 30,98 | 31,61 | -0,06% | 1.740.090,00 |
| 29.08.2024 | 32,58 | 32,95 | 31,58 | 31,63 | -2,10% | 2.703.754,00 |
| 28.08.2024 | 33,98 | 34,29 | 32,09 | 32,31 | -6,59% | 2.953.469,00 |
| 27.08.2024 | 34,18 | 35,00 | 33,50 | 34,59 | -0,35% | 1.889.082,00 |
| 26.08.2024 | 35,79 | 36,65 | 34,07 | 34,71 | -7,81% | 5.015.653,00 |
| 23.08.2024 | 35,51 | 38,53 | 35,43 | 37,65 | 7,39% | 4.832.999,00 |
| 22.08.2024 | 34,33 | 36,29 | 34,19 | 35,06 | 1,71% | 3.437.160,00 |
| 21.08.2024 | 33,36 | 34,64 | 32,80 | 34,47 | 4,04% | 2.394.854,00 |
| 20.08.2024 | 34,87 | 35,10 | 33,10 | 33,13 | -4,85% | 3.964.293,00 |
| 19.08.2024 | 36,50 | 36,77 | 34,36 | 34,82 | -6,82% | 4.083.578,00 |
| 16.08.2024 | 36,53 | 37,88 | 36,05 | 37,37 | 1,63% | 4.905.198,00 |
| 15.08.2024 | 34,98 | 36,96 | 34,29 | 36,77 | 8,50% | 5.601.941,00 |
| 14.08.2024 | 34,95 | 35,10 | 33,86 | 33,89 | -1,65% | 3.424.085,00 |
| 13.08.2024 | 34,71 | 35,15 | 33,47 | 34,46 | 0,61% | 2.740.177,00 |
| 12.08.2024 | 34,99 | 36,01 | 32,90 | 34,25 | -2,17% | 5.237.909,00 |
| 09.08.2024 | 33,93 | 35,03 | 31,51 | 35,01 | 33,37% | 15.839.790,00 |
| 08.08.2024 | 26,05 | 26,47 | 23,88 | 26,25 | 1,67% | 4.881.650,00 |
| 07.08.2024 | 26,19 | 27,78 | 25,69 | 25,82 | -0,19% | 2.981.229,00 |
| 06.08.2024 | 25,04 | 26,01 | 24,52 | 25,87 | 5,38% | 2.650.298,00 |
| 05.08.2024 | 23,76 | 25,53 | 23,54 | 24,55 | -7,43% | 4.477.613,00 |
| 02.08.2024 | 26,60 | 27,11 | 25,57 | 26,52 | -6,29% | 2.738.759,00 |
| 01.08.2024 | 28,09 | 28,97 | 27,59 | 28,30 | 2,98% | 2.935.270,00 |
| 31.07.2024 | 27,82 | 28,49 | 27,47 | 27,48 | 2,16% | 2.319.936,00 |