19,080$
-0,57%
Echtzeit-Aktienkurs SpartanNash Co.
Bid:
Ask:
Aktienkurse zur SpartanNash Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 19,18 | 19,56 | 18,83 | 19,08 | -0,57% | 324.943,00 |
| 09.04.2025 | 18,58 | 19,76 | 18,58 | 19,19 | 1,48% | 289.343,00 |
| 08.04.2025 | 19,55 | 19,97 | 18,78 | 18,91 | -2,98% | 329.578,00 |
| 07.04.2025 | 19,57 | 20,09 | 19,22 | 19,49 | -3,37% | 339.749,00 |
| 04.04.2025 | 20,19 | 20,63 | 19,87 | 20,17 | -1,94% | 294.909,00 |
| 03.04.2025 | 20,52 | 20,86 | 20,20 | 20,57 | -0,05% | 295.490,00 |
| 02.04.2025 | 20,59 | 20,73 | 20,32 | 20,58 | -0,58% | 183.931,00 |
| 01.04.2025 | 20,25 | 20,76 | 20,12 | 20,70 | 2,12% | 243.359,00 |
| 31.03.2025 | 20,03 | 20,34 | 19,97 | 20,27 | 1,20% | 209.638,00 |
| 28.03.2025 | 20,12 | 20,21 | 19,75 | 20,03 | -0,10% | 142.642,00 |
| 27.03.2025 | 20,01 | 20,18 | 19,92 | 20,05 | 0,70% | 325.857,00 |
| 26.03.2025 | 19,59 | 19,95 | 19,46 | 19,91 | 2,84% | 186.462,00 |
| 25.03.2025 | 19,54 | 19,67 | 19,36 | 19,36 | -0,97% | 306.202,00 |
| 24.03.2025 | 19,65 | 19,78 | 19,33 | 19,55 | -0,38% | 210.222,00 |
| 21.03.2025 | 19,91 | 20,00 | 19,51 | 19,63 | -2,41% | 850.729,00 |
| 20.03.2025 | 19,86 | 20,12 | 19,75 | 20,11 | 0,05% | 339.572,00 |
| 19.03.2025 | 20,35 | 20,44 | 19,86 | 20,10 | -1,33% | 292.661,00 |
| 18.03.2025 | 20,29 | 20,44 | 20,20 | 20,37 | 0,64% | 294.432,00 |
| 17.03.2025 | 19,96 | 20,27 | 19,96 | 20,24 | 0,85% | 247.798,00 |
| 14.03.2025 | 19,87 | 20,11 | 19,75 | 20,07 | 0,65% | 194.232,00 |
| 13.03.2025 | 19,89 | 20,04 | 19,70 | 19,94 | 0,25% | 190.051,00 |
| 12.03.2025 | 19,98 | 19,98 | 19,64 | 19,89 | 0,40% | 225.496,00 |
| 11.03.2025 | 20,39 | 20,41 | 19,77 | 19,81 | -2,80% | 212.771,00 |
| 10.03.2025 | 20,28 | 20,66 | 20,13 | 20,38 | 0,59% | 360.704,00 |
| 07.03.2025 | 19,84 | 20,43 | 19,69 | 20,26 | 1,96% | 234.180,00 |
| 06.03.2025 | 19,42 | 19,88 | 19,35 | 19,87 | 1,74% | 298.958,00 |
| 05.03.2025 | 19,88 | 20,02 | 19,29 | 19,53 | -2,01% | 229.162,00 |
| 04.03.2025 | 20,28 | 20,52 | 19,88 | 19,93 | -2,02% | 289.787,00 |
| 03.03.2025 | 20,10 | 20,36 | 20,07 | 20,34 | 0,74% | 338.494,00 |
| 28.02.2025 | 20,00 | 20,22 | 19,86 | 20,19 | 1,46% | 267.546,00 |
| 27.02.2025 | 19,79 | 19,94 | 19,66 | 19,90 | -0,20% | 191.612,00 |
| 26.02.2025 | 20,03 | 20,06 | 19,79 | 19,94 | -1,43% | 196.046,00 |
| 25.02.2025 | 19,81 | 20,24 | 19,77 | 20,23 | 2,69% | 289.306,00 |
| 24.02.2025 | 19,75 | 20,04 | 19,60 | 19,70 | 0,15% | 255.929,00 |
| 21.02.2025 | 19,53 | 19,68 | 19,34 | 19,67 | 1,03% | 388.050,00 |
| 20.02.2025 | 19,20 | 19,55 | 19,14 | 19,47 | 1,04% | 323.081,00 |
| 19.02.2025 | 18,86 | 19,61 | 18,78 | 19,27 | -2,48% | 394.100,00 |
| 18.02.2025 | 20,26 | 20,29 | 19,72 | 19,76 | -2,80% | 298.851,00 |
| 14.02.2025 | 20,80 | 20,97 | 20,27 | 20,33 | -2,26% | 397.477,00 |
| 13.02.2025 | 21,00 | 21,23 | 20,37 | 20,80 | -0,81% | 484.269,00 |
| 12.02.2025 | 19,23 | 21,22 | 19,07 | 20,97 | 11,36% | 596.111,00 |
| 11.02.2025 | 18,39 | 18,93 | 18,35 | 18,83 | 1,73% | 295.568,00 |
| 10.02.2025 | 18,46 | 18,58 | 18,27 | 18,51 | 0,82% | 207.681,00 |
| 07.02.2025 | 18,77 | 18,82 | 18,32 | 18,36 | -2,50% | 187.329,00 |
| 06.02.2025 | 18,86 | 18,94 | 18,71 | 18,83 | 0,32% | 209.664,00 |
| 05.02.2025 | 18,67 | 18,77 | 18,43 | 18,77 | 0,43% | 249.490,00 |
| 04.02.2025 | 18,12 | 18,73 | 17,92 | 18,69 | 2,58% | 301.254,00 |
| 03.02.2025 | 17,90 | 18,27 | 17,77 | 18,22 | -0,05% | 223.681,00 |
| 31.01.2025 | 18,34 | 18,45 | 18,12 | 18,23 | -1,19% | 218.987,00 |
| 30.01.2025 | 18,50 | 18,66 | 18,32 | 18,45 | -0,05% | 157.187,00 |
| 29.01.2025 | 18,25 | 18,47 | 18,15 | 18,46 | 1,54% | 207.189,00 |
| 28.01.2025 | 18,21 | 18,49 | 18,15 | 18,18 | -0,66% | 222.808,00 |
| 27.01.2025 | 18,06 | 18,58 | 18,06 | 18,30 | 2,12% | 219.832,00 |
| 24.01.2025 | 17,74 | 18,06 | 17,73 | 17,92 | 0,45% | 191.787,00 |
| 23.01.2025 | 17,73 | 17,96 | 17,68 | 17,84 | 0,39% | 234.318,00 |
| 22.01.2025 | 18,08 | 18,13 | 17,70 | 17,77 | -2,63% | 236.928,00 |
| 21.01.2025 | 18,03 | 18,38 | 18,03 | 18,25 | 1,33% | 203.482,00 |
| 17.01.2025 | 18,28 | 18,28 | 17,99 | 18,01 | -1,10% | 190.955,00 |
| 16.01.2025 | 18,09 | 18,31 | 17,96 | 18,21 | 0,33% | 223.509,00 |
| 15.01.2025 | 18,04 | 18,28 | 17,82 | 18,15 | 1,74% | 239.514,00 |
| 14.01.2025 | 17,57 | 17,87 | 17,54 | 17,84 | 2,00% | 240.450,00 |
| 13.01.2025 | 17,50 | 17,59 | 17,30 | 17,49 | 0,34% | 239.607,00 |
| 10.01.2025 | 18,00 | 18,12 | 17,43 | 17,43 | -3,43% | 338.269,00 |
| 08.01.2025 | 17,97 | 18,18 | 17,71 | 18,05 | 0,17% | 354.486,00 |
| 07.01.2025 | 18,00 | 18,18 | 17,80 | 18,02 | 0,06% | 433.739,00 |
| 06.01.2025 | 18,17 | 18,20 | 17,93 | 18,01 | -0,94% | 312.326,00 |
| 03.01.2025 | 18,18 | 18,37 | 17,95 | 18,18 | -0,16% | 213.516,00 |
| 02.01.2025 | 18,45 | 18,65 | 18,11 | 18,21 | -0,60% | 200.826,00 |
| 31.12.2024 | 18,03 | 18,60 | 17,98 | 18,32 | 1,61% | 292.078,00 |
| 30.12.2024 | 18,23 | 18,42 | 17,96 | 18,03 | -0,99% | 209.730,00 |
| 27.12.2024 | 18,25 | 18,67 | 18,17 | 18,21 | -1,25% | 226.487,00 |
| 26.12.2024 | 18,52 | 18,58 | 18,20 | 18,44 | -0,43% | 483.876,00 |
| 24.12.2024 | 18,35 | 18,61 | 18,18 | 18,52 | 0,93% | 130.157,00 |
| 23.12.2024 | 19,33 | 19,37 | 18,31 | 18,35 | -5,51% | 481.842,00 |
| 20.12.2024 | 19,28 | 19,63 | 19,25 | 19,42 | 0,10% | 1.180.205,00 |
| 19.12.2024 | 19,33 | 19,74 | 19,33 | 19,40 | 0,26% | 284.985,00 |
| 18.12.2024 | 19,51 | 19,64 | 19,28 | 19,35 | -0,31% | 303.411,00 |
| 17.12.2024 | 19,35 | 19,77 | 19,33 | 19,41 | -0,15% | 315.236,00 |
| 16.12.2024 | 19,62 | 19,67 | 19,30 | 19,44 | -0,92% | 291.975,00 |
| 13.12.2024 | 19,50 | 19,63 | 19,19 | 19,62 | -0,30% | 206.548,00 |
| 12.12.2024 | 19,45 | 19,72 | 19,25 | 19,68 | 1,08% | 215.327,00 |
| 11.12.2024 | 19,57 | 19,86 | 19,43 | 19,47 | -0,61% | 299.781,00 |
| 10.12.2024 | 19,13 | 19,81 | 18,97 | 19,59 | 3,05% | 211.147,00 |
| 09.12.2024 | 18,51 | 19,21 | 18,47 | 19,01 | 2,04% | 257.011,00 |
| 06.12.2024 | 19,27 | 19,27 | 18,61 | 18,63 | -2,66% | 194.676,00 |
| 05.12.2024 | 19,15 | 19,30 | 18,99 | 19,14 | -0,21% | 178.605,00 |
| 04.12.2024 | 19,04 | 19,28 | 18,89 | 19,18 | 0,47% | 190.790,00 |
| 03.12.2024 | 19,03 | 19,18 | 18,83 | 19,09 | -0,21% | 215.349,00 |
| 02.12.2024 | 19,00 | 19,17 | 18,74 | 19,13 | 0,79% | 246.815,00 |
| 29.11.2024 | 19,08 | 19,11 | 18,93 | 18,98 | 0,37% | 114.458,00 |
| 27.11.2024 | 18,97 | 19,28 | 18,88 | 18,91 | 0,59% | 250.574,00 |
| 26.11.2024 | 19,00 | 19,03 | 18,75 | 18,80 | -1,52% | 209.443,00 |
| 25.11.2024 | 18,80 | 19,35 | 18,80 | 19,09 | 1,76% | 334.478,00 |
| 22.11.2024 | 18,74 | 18,91 | 18,58 | 18,76 | 3,25% | 182.091,00 |
| 20.11.2024 | 18,07 | 18,18 | 17,90 | 18,17 | -0,27% | 155.640,00 |
| 19.11.2024 | 18,12 | 18,28 | 17,95 | 18,22 | 0,00% | 164.366,00 |
| 18.11.2024 | 18,04 | 18,42 | 18,04 | 18,22 | 0,83% | 228.751,00 |
| 15.11.2024 | 18,21 | 18,36 | 18,02 | 18,07 | 0,28% | 319.345,00 |
| 14.11.2024 | 18,44 | 18,60 | 17,88 | 18,02 | -1,64% | 334.625,00 |
| 13.11.2024 | 18,61 | 18,83 | 18,27 | 18,32 | -1,45% | 322.991,00 |