24,820$
-0,04%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,90 | 25,10 | 24,56 | 24,82 | -0,04% | 1.326.301,00 |
| 30.09.2025 | 24,56 | 25,02 | 24,49 | 24,83 | 0,98% | 1.018.284,00 |
| 29.09.2025 | 24,65 | 24,71 | 24,30 | 24,59 | -0,49% | 1.184.125,00 |
| 26.09.2025 | 24,79 | 24,98 | 24,49 | 24,71 | -0,28% | 1.052.469,00 |
| 25.09.2025 | 25,44 | 25,46 | 24,63 | 24,78 | -2,06% | 1.536.758,00 |
| 24.09.2025 | 25,63 | 25,79 | 25,25 | 25,30 | -1,29% | 1.256.705,00 |
| 23.09.2025 | 26,28 | 26,29 | 25,58 | 25,63 | -2,18% | 1.520.999,00 |
| 22.09.2025 | 26,36 | 26,41 | 26,10 | 26,20 | -0,61% | 701.364,00 |
| 19.09.2025 | 26,91 | 26,97 | 26,33 | 26,36 | -1,93% | 2.314.419,00 |
| 18.09.2025 | 26,54 | 27,07 | 26,41 | 26,88 | 1,32% | 1.188.674,00 |
| 17.09.2025 | 27,03 | 27,31 | 26,48 | 26,53 | -1,74% | 1.352.045,00 |
| 16.09.2025 | 26,31 | 27,13 | 26,27 | 27,00 | 3,29% | 1.905.544,00 |
| 15.09.2025 | 27,15 | 27,19 | 26,13 | 26,14 | -3,68% | 866.047,00 |
| 12.09.2025 | 27,47 | 27,53 | 27,01 | 27,14 | -1,92% | 928.410,00 |
| 11.09.2025 | 27,12 | 27,82 | 27,12 | 27,67 | 1,92% | 1.470.223,00 |
| 10.09.2025 | 27,88 | 27,95 | 27,09 | 27,15 | -3,55% | 1.147.939,00 |
| 09.09.2025 | 28,15 | 28,28 | 27,83 | 28,15 | -0,11% | 1.143.093,00 |
| 08.09.2025 | 28,38 | 28,38 | 27,49 | 28,18 | -0,95% | 1.595.082,00 |
| 05.09.2025 | 28,60 | 28,95 | 28,23 | 28,45 | -0,28% | 1.302.481,00 |
| 04.09.2025 | 28,69 | 28,71 | 28,33 | 28,53 | -0,49% | 1.512.993,00 |
| 03.09.2025 | 28,87 | 28,92 | 28,49 | 28,67 | 0,03% | 1.214.169,00 |
| 02.09.2025 | 28,68 | 28,88 | 28,48 | 28,66 | 0,10% | 1.132.618,00 |
| 29.08.2025 | 28,73 | 28,97 | 28,51 | 28,63 | -0,03% | 1.012.839,00 |
| 28.08.2025 | 29,04 | 29,32 | 28,62 | 28,64 | -1,65% | 987.943,00 |
| 27.08.2025 | 28,61 | 29,14 | 28,54 | 29,12 | 1,32% | 611.615,00 |
| 26.08.2025 | 29,25 | 29,45 | 28,56 | 28,74 | -1,84% | 929.115,00 |
| 25.08.2025 | 29,98 | 29,98 | 29,23 | 29,28 | -2,95% | 935.827,00 |
| 22.08.2025 | 29,63 | 30,36 | 29,51 | 30,17 | 2,72% | 1.119.925,00 |
| 21.08.2025 | 28,75 | 29,52 | 28,57 | 29,37 | 1,84% | 1.177.771,00 |
| 20.08.2025 | 28,68 | 29,26 | 28,65 | 28,84 | 0,45% | 757.321,00 |
| 19.08.2025 | 28,45 | 28,98 | 28,29 | 28,71 | 1,41% | 817.443,00 |
| 18.08.2025 | 28,41 | 28,62 | 28,14 | 28,31 | -0,35% | 1.081.911,00 |
| 15.08.2025 | 29,15 | 29,33 | 28,28 | 28,41 | -2,17% | 1.281.082,00 |
| 14.08.2025 | 29,50 | 29,58 | 28,92 | 29,04 | -2,35% | 962.658,00 |
| 13.08.2025 | 29,12 | 29,88 | 28,94 | 29,74 | 2,23% | 3.478.977,00 |
| 12.08.2025 | 28,94 | 29,31 | 28,54 | 29,09 | 0,69% | 2.339.759,00 |
| 11.08.2025 | 29,47 | 29,64 | 28,63 | 28,89 | -1,90% | 1.453.274,00 |
| 08.08.2025 | 30,02 | 30,29 | 29,41 | 29,45 | -1,87% | 1.059.974,00 |
| 07.08.2025 | 29,79 | 30,10 | 29,51 | 30,01 | 0,74% | 774.841,00 |
| 06.08.2025 | 30,02 | 30,24 | 29,73 | 29,79 | -0,77% | 823.884,00 |
| 05.08.2025 | 30,64 | 30,78 | 29,99 | 30,02 | -2,09% | 1.141.339,00 |
| 04.08.2025 | 30,03 | 30,91 | 30,03 | 30,66 | 2,03% | 1.000.637,00 |
| 01.08.2025 | 30,48 | 30,63 | 30,02 | 30,05 | -1,31% | 916.053,00 |
| 31.07.2025 | 30,87 | 31,05 | 30,33 | 30,45 | -2,09% | 1.281.754,00 |
| 30.07.2025 | 31,14 | 31,82 | 31,00 | 31,10 | -1,33% | 1.742.476,00 |
| 29.07.2025 | 32,10 | 32,37 | 31,50 | 31,52 | -1,71% | 1.001.196,00 |
| 28.07.2025 | 32,99 | 33,19 | 32,07 | 32,07 | -3,37% | 866.977,00 |
| 25.07.2025 | 32,98 | 33,32 | 32,86 | 33,19 | 0,97% | 818.744,00 |
| 24.07.2025 | 33,32 | 33,44 | 32,72 | 32,87 | 0,80% | 1.151.350,00 |
| 23.07.2025 | 33,17 | 33,44 | 32,47 | 32,61 | -0,79% | 780.058,00 |
| 22.07.2025 | 32,73 | 33,48 | 32,73 | 32,87 | 0,37% | 2.248.863,00 |
| 21.07.2025 | 33,00 | 33,24 | 32,66 | 32,75 | 0,06% | 1.452.478,00 |
| 18.07.2025 | 33,59 | 33,64 | 32,63 | 32,73 | -1,89% | 832.048,00 |
| 17.07.2025 | 33,07 | 33,54 | 32,73 | 33,36 | 0,88% | 1.341.484,00 |
| 16.07.2025 | 33,01 | 33,73 | 33,00 | 33,07 | 0,03% | 1.292.159,00 |
| 15.07.2025 | 34,12 | 34,19 | 33,04 | 33,06 | -2,91% | 1.466.733,00 |
| 14.07.2025 | 32,97 | 34,11 | 32,69 | 34,05 | 3,53% | 1.873.090,00 |
| 11.07.2025 | 32,48 | 32,93 | 31,90 | 32,89 | 1,80% | 2.722.331,00 |
| 10.07.2025 | 31,19 | 33,84 | 30,47 | 32,31 | -0,09% | 3.374.761,00 |
| 09.07.2025 | 31,78 | 32,36 | 31,31 | 32,34 | 1,47% | 2.357.448,00 |
| 08.07.2025 | 31,52 | 32,09 | 31,49 | 31,87 | 0,92% | 1.235.594,00 |
| 07.07.2025 | 31,88 | 32,13 | 31,29 | 31,58 | -1,50% | 1.879.597,00 |
| 03.07.2025 | 32,12 | 32,17 | 31,51 | 32,06 | 0,12% | 754.443,00 |
| 02.07.2025 | 32,43 | 32,54 | 31,95 | 32,02 | -1,26% | 1.380.350,00 |
| 01.07.2025 | 31,52 | 33,47 | 31,51 | 32,43 | 2,66% | 1.181.503,00 |
| 30.06.2025 | 31,97 | 32,08 | 31,45 | 31,59 | -0,97% | 1.489.644,00 |
| 27.06.2025 | 31,82 | 32,02 | 31,56 | 31,90 | 0,47% | 2.299.080,00 |
| 26.06.2025 | 31,92 | 32,15 | 31,60 | 31,75 | 0,13% | 889.879,00 |
| 25.06.2025 | 32,48 | 32,56 | 31,58 | 31,71 | -3,09% | 1.772.953,00 |
| 24.06.2025 | 32,84 | 32,86 | 32,49 | 32,72 | 0,37% | 1.144.019,00 |
| 23.06.2025 | 32,41 | 32,77 | 32,11 | 32,60 | 0,96% | 757.193,00 |
| 20.06.2025 | 32,93 | 33,11 | 32,26 | 32,29 | -1,52% | 928.376,00 |
| 18.06.2025 | 32,67 | 33,16 | 32,65 | 32,79 | 0,03% | 1.031.495,00 |
| 17.06.2025 | 32,68 | 33,04 | 32,62 | 32,78 | -0,58% | 1.267.287,00 |
| 16.06.2025 | 32,52 | 32,99 | 32,40 | 32,97 | 2,01% | 1.544.893,00 |
| 13.06.2025 | 32,77 | 33,14 | 32,26 | 32,32 | -2,30% | 1.752.640,00 |
| 12.06.2025 | 32,92 | 33,24 | 32,56 | 33,08 | 0,09% | 1.297.781,00 |
| 11.06.2025 | 34,11 | 34,16 | 32,88 | 33,05 | -2,71% | 868.849,00 |
| 10.06.2025 | 34,08 | 34,32 | 33,68 | 33,97 | -0,44% | 906.133,00 |
| 09.06.2025 | 33,20 | 34,15 | 33,20 | 34,12 | 2,86% | 1.005.271,00 |
| 06.06.2025 | 33,22 | 33,34 | 32,71 | 33,17 | -0,51% | 1.611.789,00 |
| 05.06.2025 | 33,73 | 33,98 | 32,94 | 33,34 | -1,56% | 1.115.052,00 |
| 04.06.2025 | 34,58 | 35,16 | 33,82 | 33,87 | -1,80% | 721.593,00 |
| 03.06.2025 | 34,05 | 34,54 | 33,62 | 34,49 | 1,03% | 846.952,00 |
| 02.06.2025 | 34,33 | 34,60 | 33,95 | 34,14 | -1,04% | 808.079,00 |
| 30.05.2025 | 34,49 | 34,80 | 34,21 | 34,50 | 0,20% | 761.835,00 |
| 29.05.2025 | 34,32 | 34,58 | 34,17 | 34,43 | 0,29% | 757.850,00 |
| 28.05.2025 | 34,76 | 34,98 | 34,23 | 34,33 | -1,63% | 628.044,00 |
| 27.05.2025 | 34,68 | 34,95 | 34,36 | 34,90 | 1,42% | 661.459,00 |
| 23.05.2025 | 34,20 | 34,63 | 33,90 | 34,41 | 0,17% | 600.849,00 |
| 22.05.2025 | 34,59 | 34,85 | 34,14 | 34,35 | -0,75% | 684.723,00 |
| 21.05.2025 | 35,91 | 36,14 | 34,58 | 34,61 | -4,47% | 768.200,00 |
| 20.05.2025 | 36,04 | 36,25 | 35,68 | 36,23 | 0,36% | 465.229,00 |
| 19.05.2025 | 36,41 | 36,41 | 36,00 | 36,10 | -1,31% | 1.023.141,00 |
| 16.05.2025 | 36,02 | 36,61 | 35,90 | 36,58 | 1,44% | 498.979,00 |
| 15.05.2025 | 35,48 | 36,06 | 35,27 | 36,06 | 1,92% | 750.013,00 |
| 14.05.2025 | 35,83 | 36,15 | 35,37 | 35,38 | -1,50% | 691.964,00 |
| 13.05.2025 | 36,11 | 36,36 | 35,78 | 35,92 | -0,11% | 684.222,00 |
| 12.05.2025 | 36,18 | 36,92 | 35,84 | 35,96 | 0,39% | 1.213.019,00 |
| 09.05.2025 | 35,67 | 36,21 | 35,67 | 35,82 | -0,03% | 778.434,00 |