6,890$
4,71%
Echtzeit-Aktienkurs Sweetgreen
Bid:
Ask:
Aktienkurse zur Sweetgreen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 6,67 | 7,05 | 6,57 | 6,89 | 4,71% | 3.311.368,00 |
| 13.05.2026 | 6,53 | 6,84 | 6,36 | 6,58 | 1,08% | 3.933.988,00 |
| 12.05.2026 | 6,59 | 6,71 | 6,16 | 6,51 | -3,41% | 4.324.474,00 |
| 11.05.2026 | 6,88 | 7,08 | 6,61 | 6,74 | -3,71% | 5.455.385,00 |
| 08.05.2026 | 7,04 | 7,35 | 6,50 | 7,00 | 1,89% | 9.266.955,00 |
| 07.05.2026 | 6,75 | 7,18 | 6,55 | 6,87 | 0,00% | 9.044.684,00 |
| 06.05.2026 | 6,95 | 7,04 | 6,81 | 6,87 | 0,73% | 2.940.185,00 |
| 05.05.2026 | 6,84 | 6,94 | 6,61 | 6,82 | 1,34% | 2.550.759,00 |
| 04.05.2026 | 7,04 | 7,15 | 6,52 | 6,73 | -5,21% | 3.945.692,00 |
| 01.05.2026 | 6,90 | 7,13 | 6,89 | 7,10 | 3,20% | 3.802.014,00 |
| 30.04.2026 | 6,79 | 7,04 | 6,64 | 6,88 | 1,78% | 3.410.293,00 |
| 29.04.2026 | 6,67 | 6,78 | 6,58 | 6,76 | 0,15% | 1.976.242,00 |
| 28.04.2026 | 6,63 | 6,91 | 6,59 | 6,75 | 0,15% | 2.884.168,00 |
| 27.04.2026 | 7,12 | 7,38 | 6,66 | 6,74 | -5,60% | 3.554.168,00 |
| 24.04.2026 | 6,58 | 7,17 | 6,52 | 7,14 | 7,53% | 2.555.352,00 |
| 23.04.2026 | 6,77 | 6,79 | 6,53 | 6,64 | -2,64% | 1.795.690,00 |
| 22.04.2026 | 6,71 | 6,90 | 6,62 | 6,82 | 1,79% | 4.279.970,00 |
| 21.04.2026 | 6,98 | 7,20 | 6,60 | 6,70 | -3,87% | 4.483.545,00 |
| 20.04.2026 | 6,89 | 7,02 | 6,78 | 6,97 | 1,46% | 3.956.521,00 |
| 17.04.2026 | 6,71 | 7,02 | 6,65 | 6,87 | 5,21% | 5.561.775,00 |
| 16.04.2026 | 6,61 | 6,64 | 6,31 | 6,53 | -0,91% | 3.808.411,00 |
| 15.04.2026 | 6,22 | 6,63 | 6,21 | 6,59 | 6,29% | 4.210.582,00 |
| 14.04.2026 | 5,80 | 6,26 | 5,79 | 6,20 | 8,01% | 4.838.079,00 |
| 13.04.2026 | 6,00 | 6,00 | 5,57 | 5,74 | -6,82% | 6.692.374,00 |
| 10.04.2026 | 6,05 | 6,16 | 5,92 | 6,16 | 9,80% | 5.410.606,00 |
| 09.04.2026 | 5,76 | 5,83 | 5,52 | 5,61 | -3,61% | 3.411.106,00 |
| 08.04.2026 | 6,02 | 6,15 | 5,76 | 5,82 | 2,28% | 3.375.393,00 |
| 07.04.2026 | 5,76 | 5,77 | 5,51 | 5,69 | -0,70% | 3.267.900,00 |
| 06.04.2026 | 5,31 | 5,84 | 5,28 | 5,73 | 6,31% | 2.855.535,00 |
| 02.04.2026 | 5,25 | 5,42 | 5,05 | 5,39 | -0,37% | 4.797.628,00 |
| 01.04.2026 | 5,25 | 5,53 | 5,21 | 5,41 | 4,24% | 4.398.621,00 |
| 31.03.2026 | 4,90 | 5,19 | 4,81 | 5,19 | 8,35% | 4.208.201,00 |
| 30.03.2026 | 4,61 | 4,81 | 4,49 | 4,79 | 1,91% | 4.400.937,00 |
| 27.03.2026 | 4,90 | 4,90 | 4,61 | 4,70 | -5,05% | 5.821.285,00 |
| 26.03.2026 | 5,20 | 5,35 | 4,95 | 4,95 | -5,71% | 2.799.053,00 |
| 25.03.2026 | 5,36 | 5,38 | 4,99 | 5,25 | 0,57% | 3.320.901,00 |
| 24.03.2026 | 5,18 | 5,26 | 5,05 | 5,22 | -0,19% | 3.013.940,00 |
| 23.03.2026 | 5,43 | 5,63 | 5,23 | 5,23 | -0,95% | 3.647.099,00 |
| 20.03.2026 | 5,34 | 5,47 | 5,24 | 5,28 | -1,12% | 4.831.042,00 |
| 19.03.2026 | 5,44 | 5,49 | 5,24 | 5,34 | -3,26% | 3.137.884,00 |
| 18.03.2026 | 5,53 | 5,67 | 5,47 | 5,52 | -2,82% | 3.406.289,00 |
| 17.03.2026 | 5,80 | 6,03 | 5,65 | 5,68 | -1,05% | 3.278.959,00 |
| 16.03.2026 | 5,38 | 5,82 | 5,31 | 5,74 | 7,89% | 4.211.482,00 |
| 13.03.2026 | 5,52 | 5,57 | 5,31 | 5,32 | -2,03% | 3.853.161,00 |
| 12.03.2026 | 5,52 | 5,57 | 5,30 | 5,43 | -3,38% | 3.159.007,00 |
| 11.03.2026 | 5,72 | 5,81 | 5,30 | 5,62 | -1,40% | 3.910.972,00 |
| 10.03.2026 | 6,00 | 6,14 | 5,69 | 5,70 | -5,00% | 3.949.511,00 |
| 09.03.2026 | 5,34 | 6,02 | 5,28 | 6,00 | 6,76% | 4.917.712,00 |
| 06.03.2026 | 5,57 | 5,67 | 5,30 | 5,62 | -2,26% | 4.543.552,00 |
| 05.03.2026 | 5,46 | 5,84 | 5,37 | 5,75 | 3,98% | 3.094.716,00 |
| 04.03.2026 | 5,38 | 5,55 | 5,18 | 5,53 | 3,75% | 4.255.640,00 |
| 03.03.2026 | 5,25 | 5,56 | 5,16 | 5,33 | -1,11% | 6.502.781,00 |
| 02.03.2026 | 5,38 | 5,52 | 5,20 | 5,39 | -2,88% | 5.226.427,00 |
| 27.02.2026 | 5,75 | 6,30 | 5,25 | 5,55 | -9,61% | 10.224.250,00 |
| 26.02.2026 | 5,83 | 6,26 | 5,79 | 6,14 | 4,78% | 7.471.615,00 |
| 25.02.2026 | 5,64 | 5,87 | 5,50 | 5,86 | 8,32% | 3.500.938,00 |
| 24.02.2026 | 5,41 | 5,51 | 5,25 | 5,41 | 0,00% | 3.169.509,00 |
| 23.02.2026 | 5,57 | 5,66 | 5,38 | 5,41 | -6,56% | 3.696.619,00 |
| 20.02.2026 | 6,00 | 6,06 | 5,72 | 5,79 | -4,14% | 2.958.308,00 |
| 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 |