15,490$
-3,13%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,68 | 15,84 | 15,20 | 15,49 | -3,13% | 2.034.135,00 |
| 06.03.2026 | 16,32 | 16,40 | 15,68 | 15,99 | -2,50% | 1.244.135,00 |
| 05.03.2026 | 16,36 | 16,54 | 16,21 | 16,40 | 0,12% | 1.369.087,00 |
| 04.03.2026 | 16,25 | 16,72 | 15,88 | 16,38 | 0,71% | 1.535.399,00 |
| 03.03.2026 | 16,32 | 16,43 | 15,80 | 16,27 | 0,03% | 2.020.046,00 |
| 02.03.2026 | 16,88 | 16,90 | 16,06 | 16,26 | -4,75% | 2.269.925,00 |
| 27.02.2026 | 17,01 | 17,19 | 16,67 | 17,07 | 0,06% | 1.986.889,00 |
| 26.02.2026 | 17,05 | 17,31 | 16,58 | 17,06 | 1,16% | 2.654.697,00 |
| 25.02.2026 | 17,30 | 17,51 | 16,44 | 16,87 | -2,57% | 1.329.817,00 |
| 24.02.2026 | 17,02 | 17,36 | 16,83 | 17,31 | 2,37% | 2.000.325,00 |
| 20.02.2026 | 16,84 | 17,31 | 16,80 | 16,91 | 0,89% | 1.979.677,00 |
| 19.02.2026 | 16,12 | 16,80 | 16,12 | 16,76 | 3,97% | 2.068.922,00 |
| 18.02.2026 | 15,59 | 16,26 | 15,36 | 16,12 | 3,90% | 1.638.468,00 |
| 17.02.2026 | 16,07 | 16,22 | 15,30 | 15,52 | -2,73% | 2.022.305,00 |
| 13.02.2026 | 16,17 | 16,35 | 15,85 | 15,95 | -0,56% | 1.654.048,00 |
| 12.02.2026 | 16,48 | 16,61 | 15,86 | 16,04 | -2,25% | 1.291.296,00 |
| 11.02.2026 | 16,28 | 16,48 | 16,01 | 16,41 | 0,00% | 1.344.546,00 |
| 10.02.2026 | 16,54 | 16,82 | 16,40 | 16,41 | -0,42% | 1.838.097,00 |
| 09.02.2026 | 17,31 | 17,40 | 16,18 | 16,48 | -4,90% | 2.662.347,00 |
| 06.02.2026 | 17,29 | 17,78 | 17,11 | 17,33 | -0,23% | 2.847.494,00 |
| 05.02.2026 | 18,08 | 18,30 | 17,31 | 17,37 | -2,03% | 3.006.160,00 |
| 04.02.2026 | 17,26 | 18,51 | 17,16 | 17,73 | 3,81% | 3.315.202,00 |
| 03.02.2026 | 18,00 | 18,20 | 16,92 | 17,08 | -5,79% | 4.059.907,00 |
| 02.02.2026 | 18,78 | 18,80 | 18,06 | 18,13 | -3,44% | 2.157.642,00 |
| 30.01.2026 | 18,86 | 18,91 | 18,49 | 18,78 | 0,08% | 1.733.226,00 |
| 29.01.2026 | 19,19 | 19,30 | 18,67 | 18,76 | -2,44% | 1.674.323,00 |
| 28.01.2026 | 19,62 | 19,78 | 19,17 | 19,23 | -1,89% | 1.837.708,00 |
| 27.01.2026 | 20,05 | 20,13 | 19,51 | 19,60 | -3,02% | 2.027.559,00 |
| 26.01.2026 | 20,24 | 20,57 | 19,52 | 20,21 | -3,30% | 2.269.862,00 |
| 22.01.2026 | 21,05 | 21,49 | 20,88 | 20,90 | -1,37% | 2.058.627,00 |
| 21.01.2026 | 21,04 | 21,34 | 20,75 | 21,19 | 0,86% | 3.017.951,00 |
| 20.01.2026 | 20,80 | 21,57 | 20,75 | 21,01 | 0,38% | 3.623.829,00 |
| 16.01.2026 | 21,02 | 21,05 | 20,47 | 20,93 | -1,04% | 2.243.097,00 |
| 15.01.2026 | 20,93 | 21,27 | 20,69 | 21,15 | 0,76% | 2.294.828,00 |
| 14.01.2026 | 21,19 | 21,40 | 20,81 | 20,99 | -1,27% | 1.753.107,00 |
| 13.01.2026 | 20,63 | 21,28 | 20,45 | 21,26 | 2,90% | 2.734.095,00 |
| 12.01.2026 | 21,46 | 21,50 | 20,25 | 20,66 | -3,46% | 2.611.939,00 |
| 09.01.2026 | 20,67 | 21,56 | 20,30 | 21,40 | 3,63% | 2.615.317,00 |
| 08.01.2026 | 21,55 | 22,00 | 20,02 | 20,65 | 6,61% | 4.205.395,00 |
| 07.01.2026 | 19,29 | 19,60 | 19,13 | 19,37 | 1,15% | 2.141.125,00 |
| 06.01.2026 | 18,86 | 19,27 | 18,71 | 19,15 | 1,65% | 1.762.707,00 |
| 05.01.2026 | 19,43 | 19,57 | 18,69 | 18,84 | -3,68% | 3.307.082,00 |
| 02.01.2026 | 20,05 | 20,05 | 19,47 | 19,56 | -2,59% | 1.876.662,00 |
| 31.12.2025 | 19,86 | 20,40 | 19,81 | 20,08 | 1,16% | 1.891.486,00 |
| 30.12.2025 | 19,95 | 20,19 | 19,65 | 19,85 | -0,70% | 2.680.287,00 |
| 29.12.2025 | 19,98 | 20,07 | 19,84 | 19,99 | 0,05% | 1.296.942,00 |
| 26.12.2025 | 19,70 | 20,03 | 19,52 | 19,98 | 1,11% | 945.810,00 |
| 24.12.2025 | 19,59 | 19,92 | 19,59 | 19,76 | 0,82% | 737.947,00 |
| 23.12.2025 | 19,66 | 19,86 | 19,53 | 19,60 | -0,31% | 1.491.118,00 |
| 22.12.2025 | 19,41 | 19,68 | 19,37 | 19,66 | 0,10% | 1.668.847,00 |
| 19.12.2025 | 19,83 | 20,17 | 19,54 | 19,64 | 0,82% | 2.948.826,00 |
| 18.12.2025 | 19,63 | 19,84 | 19,42 | 19,48 | -0,92% | 1.648.725,00 |
| 17.12.2025 | 19,30 | 20,14 | 19,22 | 19,66 | 2,82% | 1.645.196,00 |
| 16.12.2025 | 19,26 | 19,48 | 19,07 | 19,12 | -0,98% | 1.257.849,00 |
| 15.12.2025 | 18,93 | 19,35 | 18,82 | 19,31 | 2,33% | 1.318.831,00 |
| 12.12.2025 | 18,76 | 19,26 | 18,63 | 18,87 | 1,07% | 1.312.021,00 |
| 11.12.2025 | 18,67 | 19,00 | 18,56 | 18,67 | 0,16% | 1.285.838,00 |
| 10.12.2025 | 18,66 | 18,81 | 18,45 | 18,64 | 0,11% | 1.431.157,00 |
| 09.12.2025 | 18,63 | 18,93 | 18,46 | 18,62 | 0,11% | 1.761.522,00 |
| 08.12.2025 | 18,85 | 19,14 | 18,54 | 18,60 | -1,74% | 1.474.545,00 |
| 05.12.2025 | 18,74 | 19,10 | 18,56 | 18,93 | 1,01% | 1.823.152,00 |
| 04.12.2025 | 19,07 | 19,15 | 18,58 | 18,74 | -1,32% | 1.269.415,00 |
| 03.12.2025 | 19,13 | 19,39 | 18,98 | 18,99 | 0,00% | 1.479.931,00 |
| 02.12.2025 | 19,57 | 19,57 | 18,72 | 18,99 | -2,01% | 1.194.219,00 |
| 01.12.2025 | 19,68 | 19,76 | 19,37 | 19,38 | -1,52% | 1.216.065,00 |
| 28.11.2025 | 19,72 | 19,80 | 19,41 | 19,68 | -0,20% | 681.021,00 |
| 26.11.2025 | 19,90 | 20,06 | 19,55 | 19,72 | -1,10% | 2.240.015,00 |
| 25.11.2025 | 19,94 | 20,51 | 19,87 | 19,94 | 1,01% | 1.796.675,00 |
| 24.11.2025 | 20,03 | 20,66 | 19,69 | 19,74 | -1,84% | 3.401.337,00 |
| 20.11.2025 | 19,69 | 20,21 | 19,53 | 20,11 | 3,71% | 1.681.093,00 |
| 19.11.2025 | 19,67 | 19,67 | 19,12 | 19,39 | -1,52% | 1.536.283,00 |
| 18.11.2025 | 20,19 | 20,40 | 19,61 | 19,69 | -2,55% | 1.644.635,00 |
| 17.11.2025 | 19,72 | 20,30 | 19,72 | 20,21 | 3,24% | 1.913.190,00 |
| 13.11.2025 | 19,55 | 20,03 | 19,32 | 19,57 | 0,00% | 1.615.859,00 |
| 12.11.2025 | 19,14 | 19,80 | 19,13 | 19,57 | 2,78% | 1.433.267,00 |
| 11.11.2025 | 19,36 | 19,67 | 18,96 | 19,04 | -0,94% | 1.686.415,00 |
| 10.11.2025 | 20,49 | 20,52 | 19,19 | 19,22 | -3,85% | 1.563.248,00 |
| 07.11.2025 | 20,30 | 20,57 | 19,59 | 19,99 | -0,50% | 1.767.802,00 |
| 06.11.2025 | 20,57 | 20,86 | 19,94 | 20,09 | -2,38% | 2.599.761,00 |
| 05.11.2025 | 20,20 | 20,76 | 20,19 | 20,58 | 1,88% | 2.136.107,00 |
| 04.11.2025 | 19,96 | 20,28 | 19,63 | 20,20 | 1,84% | 1.966.400,00 |
| 03.11.2025 | 19,37 | 19,90 | 19,00 | 19,84 | 1,35% | 2.490.379,00 |
| 31.10.2025 | 19,18 | 19,98 | 19,07 | 19,57 | 1,77% | 2.175.656,00 |
| 30.10.2025 | 19,68 | 19,77 | 18,96 | 19,23 | -2,34% | 2.333.930,00 |
| 29.10.2025 | 19,55 | 20,00 | 19,38 | 19,69 | -0,46% | 2.106.072,00 |
| 28.10.2025 | 20,25 | 20,33 | 19,72 | 19,78 | -2,61% | 1.862.523,00 |
| 27.10.2025 | 20,26 | 20,66 | 20,02 | 20,31 | 0,25% | 2.973.239,00 |
| 24.10.2025 | 20,78 | 21,13 | 20,24 | 20,26 | -1,79% | 3.276.078,00 |
| 23.10.2025 | 19,42 | 20,91 | 18,47 | 20,63 | -17,35% | 8.009.783,00 |
| 22.10.2025 | 25,44 | 25,66 | 24,87 | 24,96 | -1,89% | 1.462.683,00 |
| 21.10.2025 | 25,16 | 25,53 | 25,02 | 25,44 | 1,15% | 1.011.706,00 |
| 20.10.2025 | 24,72 | 25,16 | 24,67 | 25,15 | 2,40% | 915.356,00 |
| 17.10.2025 | 24,26 | 24,71 | 24,17 | 24,56 | 1,91% | 877.205,00 |
| 16.10.2025 | 24,33 | 25,14 | 24,00 | 24,10 | -1,19% | 1.346.642,00 |
| 15.10.2025 | 24,13 | 24,40 | 23,99 | 24,39 | 0,95% | 1.060.513,00 |
| 14.10.2025 | 23,99 | 24,23 | 23,76 | 24,16 | 0,17% | 724.640,00 |
| 13.10.2025 | 23,90 | 24,31 | 23,68 | 24,12 | 0,58% | 1.190.592,00 |
| 10.10.2025 | 24,76 | 24,76 | 23,95 | 23,98 | -2,44% | 1.690.445,00 |
| 09.10.2025 | 24,15 | 24,64 | 23,94 | 24,58 | 2,20% | 1.462.728,00 |
| 08.10.2025 | 24,00 | 24,30 | 23,58 | 24,05 | -0,87% | 1.140.230,00 |