32,060$
0,12%
Echtzeit-Aktienkurs Simply Good Foods Company (The)
Bid:
Ask:
Aktienkurse zur Simply Good Foods Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 35,45 | 35,97 | 35,35 | 35,83 | 1,30% | 630.550,00 |
| 07.05.2025 | 36,22 | 36,22 | 35,14 | 35,37 | -2,27% | 930.804,00 |
| 06.05.2025 | 36,72 | 36,99 | 36,10 | 36,19 | -1,95% | 678.649,00 |
| 05.05.2025 | 36,40 | 36,97 | 36,37 | 36,91 | 0,57% | 655.406,00 |
| 02.05.2025 | 36,23 | 36,87 | 36,11 | 36,70 | 2,06% | 722.247,00 |
| 01.05.2025 | 35,89 | 36,15 | 35,44 | 35,96 | -0,42% | 820.322,00 |
| 30.04.2025 | 35,94 | 36,27 | 35,46 | 36,11 | 0,87% | 1.143.984,00 |
| 29.04.2025 | 35,31 | 35,82 | 34,97 | 35,80 | 0,90% | 914.773,00 |
| 28.04.2025 | 35,35 | 35,69 | 35,16 | 35,48 | 0,71% | 2.255.778,00 |
| 25.04.2025 | 35,48 | 35,50 | 34,68 | 35,23 | -0,54% | 645.386,00 |
| 24.04.2025 | 36,14 | 36,49 | 35,34 | 35,42 | -2,10% | 737.516,00 |
| 23.04.2025 | 36,20 | 36,48 | 35,97 | 36,18 | -0,17% | 971.491,00 |
| 22.04.2025 | 36,52 | 36,86 | 36,20 | 36,24 | 0,14% | 711.712,00 |
| 21.04.2025 | 37,02 | 37,20 | 36,05 | 36,19 | -3,00% | 911.748,00 |
| 17.04.2025 | 36,46 | 37,39 | 36,46 | 37,31 | 2,25% | 884.684,00 |
| 16.04.2025 | 37,75 | 38,03 | 36,31 | 36,49 | -3,18% | 808.071,00 |
| 15.04.2025 | 37,37 | 37,95 | 36,91 | 37,69 | 0,32% | 959.952,00 |
| 14.04.2025 | 37,82 | 38,15 | 36,73 | 37,57 | -1,13% | 1.427.083,00 |
| 11.04.2025 | 36,68 | 38,10 | 36,68 | 38,00 | 4,77% | 1.731.235,00 |
| 10.04.2025 | 35,81 | 37,72 | 35,56 | 36,27 | 0,11% | 1.501.152,00 |
| 09.04.2025 | 35,45 | 37,40 | 34,34 | 36,23 | 9,13% | 3.337.767,00 |
| 08.04.2025 | 34,18 | 34,38 | 32,47 | 33,20 | -2,04% | 2.236.229,00 |
| 07.04.2025 | 32,46 | 34,62 | 32,46 | 33,89 | 0,15% | 1.840.546,00 |
| 04.04.2025 | 34,30 | 34,72 | 33,63 | 33,84 | -2,53% | 1.160.314,00 |
| 03.04.2025 | 34,32 | 35,40 | 33,74 | 34,72 | 0,29% | 1.456.362,00 |
| 02.04.2025 | 34,67 | 34,86 | 34,13 | 34,62 | -0,57% | 760.628,00 |
| 01.04.2025 | 34,36 | 35,04 | 34,17 | 34,82 | 0,96% | 1.048.452,00 |
| 31.03.2025 | 34,25 | 34,80 | 34,05 | 34,49 | 0,26% | 1.023.601,00 |
| 28.03.2025 | 34,29 | 34,42 | 33,75 | 34,40 | 1,03% | 538.973,00 |
| 27.03.2025 | 33,54 | 34,07 | 33,33 | 34,05 | 2,07% | 501.324,00 |
| 26.03.2025 | 33,25 | 33,67 | 33,12 | 33,36 | 0,45% | 591.279,00 |
| 25.03.2025 | 33,23 | 33,75 | 32,83 | 33,21 | -0,57% | 690.944,00 |
| 24.03.2025 | 33,07 | 33,43 | 32,90 | 33,40 | 1,21% | 685.258,00 |
| 21.03.2025 | 33,22 | 33,48 | 32,94 | 33,00 | -0,96% | 1.063.489,00 |
| 20.03.2025 | 33,39 | 33,74 | 33,05 | 33,32 | -0,21% | 629.614,00 |
| 19.03.2025 | 33,07 | 33,66 | 32,63 | 33,39 | 0,24% | 708.848,00 |
| 18.03.2025 | 34,45 | 34,55 | 33,25 | 33,31 | -3,31% | 823.770,00 |
| 17.03.2025 | 34,54 | 34,97 | 34,41 | 34,45 | -0,32% | 591.790,00 |
| 14.03.2025 | 34,14 | 34,65 | 33,79 | 34,56 | 0,85% | 583.522,00 |
| 13.03.2025 | 35,01 | 35,24 | 33,65 | 34,27 | -2,23% | 789.631,00 |
| 12.03.2025 | 35,60 | 35,75 | 35,02 | 35,05 | -2,29% | 842.192,00 |
| 11.03.2025 | 36,10 | 36,40 | 35,42 | 35,87 | -0,61% | 773.515,00 |
| 10.03.2025 | 36,49 | 37,26 | 35,91 | 36,09 | -1,18% | 1.286.758,00 |
| 07.03.2025 | 35,87 | 37,12 | 35,53 | 36,52 | 2,24% | 955.422,00 |
| 06.03.2025 | 35,23 | 35,74 | 34,45 | 35,72 | 0,85% | 1.008.564,00 |
| 05.03.2025 | 36,16 | 36,69 | 35,37 | 35,42 | -2,96% | 1.180.804,00 |
| 04.03.2025 | 37,91 | 38,16 | 36,46 | 36,50 | -3,72% | 896.871,00 |
| 03.03.2025 | 37,62 | 38,11 | 37,58 | 37,91 | 0,40% | 676.296,00 |
| 28.02.2025 | 37,34 | 38,09 | 37,11 | 37,76 | 2,03% | 913.457,00 |
| 27.02.2025 | 36,87 | 37,44 | 36,87 | 37,01 | -0,11% | 580.129,00 |
| 26.02.2025 | 37,05 | 37,47 | 36,78 | 37,05 | -0,64% | 600.588,00 |
| 25.02.2025 | 37,52 | 37,79 | 37,27 | 37,29 | -0,27% | 807.607,00 |
| 24.02.2025 | 37,44 | 38,14 | 37,15 | 37,39 | 0,24% | 726.746,00 |
| 21.02.2025 | 37,31 | 37,61 | 36,92 | 37,30 | 0,51% | 756.692,00 |
| 20.02.2025 | 37,20 | 37,31 | 36,71 | 37,11 | -0,75% | 802.982,00 |
| 19.02.2025 | 37,16 | 37,80 | 37,05 | 37,39 | 0,51% | 824.160,00 |
| 18.02.2025 | 37,52 | 37,52 | 36,70 | 37,20 | -1,30% | 885.867,00 |
| 14.02.2025 | 38,40 | 38,79 | 37,69 | 37,69 | -1,77% | 403.404,00 |
| 13.02.2025 | 38,23 | 38,50 | 37,91 | 38,37 | 0,76% | 494.015,00 |
| 12.02.2025 | 37,50 | 38,33 | 37,50 | 38,08 | -0,08% | 529.856,00 |
| 11.02.2025 | 37,42 | 38,18 | 37,42 | 38,11 | 1,11% | 661.268,00 |
| 10.02.2025 | 37,01 | 37,74 | 36,67 | 37,69 | 2,25% | 799.242,00 |