35,560$
-6,27%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 26,40 | 27,59 | 26,24 | 26,90 | 1,86% | 2.127.891,00 |
| 29.07.2024 | 25,93 | 26,83 | 25,48 | 26,41 | 2,92% | 2.721.258,00 |
| 26.07.2024 | 25,86 | 26,92 | 25,36 | 25,66 | 5,16% | 3.158.803,00 |
| 25.07.2024 | 24,52 | 24,71 | 23,82 | 24,40 | -0,45% | 2.770.076,00 |
| 24.07.2024 | 25,21 | 25,48 | 24,23 | 24,51 | -4,00% | 2.540.222,00 |
| 23.07.2024 | 25,00 | 26,00 | 24,90 | 25,53 | 2,37% | 2.155.408,00 |
| 22.07.2024 | 24,46 | 24,99 | 24,04 | 24,94 | 3,06% | 2.471.506,00 |
| 19.07.2024 | 23,80 | 24,65 | 23,43 | 24,20 | 1,38% | 2.328.665,00 |
| 18.07.2024 | 24,56 | 24,67 | 23,26 | 23,87 | -5,35% | 3.647.709,00 |
| 17.07.2024 | 26,24 | 27,49 | 24,91 | 25,22 | -5,93% | 2.935.384,00 |
| 16.07.2024 | 26,89 | 26,93 | 25,63 | 26,81 | 2,92% | 2.535.289,00 |
| 15.07.2024 | 25,51 | 26,71 | 25,19 | 26,05 | 3,74% | 2.947.974,00 |
| 12.07.2024 | 25,15 | 25,55 | 24,72 | 25,11 | 1,13% | 1.931.987,00 |
| 11.07.2024 | 24,34 | 25,47 | 24,12 | 24,83 | 3,50% | 2.796.808,00 |
| 10.07.2024 | 24,65 | 24,70 | 22,71 | 23,99 | -1,72% | 4.474.750,00 |
| 09.07.2024 | 26,04 | 26,05 | 24,31 | 24,41 | -6,30% | 2.967.562,00 |
| 08.07.2024 | 27,82 | 27,82 | 25,89 | 26,05 | -5,51% | 3.608.984,00 |
| 05.07.2024 | 28,31 | 28,96 | 27,26 | 27,57 | -2,89% | 2.151.905,00 |
| 03.07.2024 | 27,66 | 28,74 | 27,55 | 28,39 | 1,50% | 1.290.546,00 |
| 02.07.2024 | 29,02 | 29,50 | 27,36 | 27,97 | -4,64% | 2.757.427,00 |
| 01.07.2024 | 30,21 | 30,93 | 29,02 | 29,33 | -2,69% | 2.397.266,00 |
| 28.06.2024 | 29,64 | 30,27 | 29,18 | 30,14 | 2,24% | 3.681.345,00 |
| 27.06.2024 | 28,53 | 29,68 | 28,14 | 29,48 | 3,37% | 1.523.480,00 |
| 26.06.2024 | 28,67 | 30,22 | 28,08 | 28,52 | -2,63% | 2.425.726,00 |
| 25.06.2024 | 28,95 | 29,82 | 28,56 | 29,29 | 2,27% | 1.807.371,00 |
| 24.06.2024 | 29,19 | 29,64 | 28,53 | 28,64 | -1,61% | 1.585.039,00 |
| 21.06.2024 | 29,13 | 29,45 | 28,62 | 29,11 | -0,92% | 2.460.136,00 |
| 20.06.2024 | 31,47 | 31,77 | 28,92 | 29,38 | -6,28% | 2.711.092,00 |
| 18.06.2024 | 29,58 | 31,94 | 29,30 | 31,35 | 4,50% | 1.958.327,00 |
| 17.06.2024 | 31,74 | 31,86 | 29,59 | 30,00 | -4,88% | 3.009.666,00 |
| 14.06.2024 | 33,19 | 33,25 | 31,50 | 31,54 | -6,38% | 2.333.718,00 |
| 13.06.2024 | 34,82 | 35,47 | 33,46 | 33,69 | -0,65% | 1.705.871,00 |
| 12.06.2024 | 34,23 | 35,16 | 33,16 | 33,91 | 0,80% | 2.020.530,00 |
| 11.06.2024 | 32,25 | 33,67 | 31,35 | 33,64 | 3,19% | 1.548.643,00 |
| 10.06.2024 | 32,07 | 33,66 | 32,03 | 32,60 | 0,90% | 1.604.949,00 |
| 07.06.2024 | 34,78 | 36,72 | 31,95 | 32,31 | -6,27% | 3.365.655,00 |
| 06.06.2024 | 34,70 | 35,50 | 33,65 | 34,47 | -1,46% | 2.435.849,00 |
| 05.06.2024 | 31,49 | 36,00 | 31,00 | 34,98 | 12,84% | 7.001.372,00 |
| 04.06.2024 | 30,71 | 31,60 | 29,97 | 31,00 | 0,58% | 1.605.731,00 |
| 03.06.2024 | 31,00 | 31,99 | 28,86 | 30,82 | 0,23% | 2.846.607,00 |
| 31.05.2024 | 29,75 | 30,89 | 28,58 | 30,75 | 3,81% | 2.804.621,00 |
| 30.05.2024 | 29,54 | 30,38 | 29,09 | 29,62 | 0,58% | 1.555.350,00 |
| 29.05.2024 | 30,63 | 30,63 | 28,90 | 29,45 | -5,12% | 2.628.714,00 |
| 28.05.2024 | 33,00 | 33,17 | 30,89 | 31,04 | -4,55% | 2.286.810,00 |