16,850€
-1,75%
Echtzeit-Aktienkurs SpartanNash Co.
Bid:
Ask:
Aktienkurse zur SpartanNash Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 16,50 | 17,25 | 16,45 | 16,95 | -1,17% | - |
| 30.05.2025 | 18,65 | 19,10 | 17,15 | 17,15 | -9,02% | - |
| 29.05.2025 | 17,25 | 19,00 | 16,45 | 18,85 | 9,28% | - |
| 28.05.2025 | 17,05 | 17,45 | 17,00 | 17,25 | 0,00% | - |
| 27.05.2025 | 16,00 | 17,25 | 16,00 | 17,25 | 5,18% | - |
| 26.05.2025 | 15,90 | 16,65 | 15,90 | 16,40 | -1,20% | - |
| 23.05.2025 | 16,20 | 16,95 | 16,20 | 16,60 | -1,48% | - |
| 22.05.2025 | 16,60 | 17,45 | 16,60 | 16,85 | -1,75% | - |
| 21.05.2025 | 17,40 | 17,60 | 16,95 | 17,15 | -3,38% | - |
| 20.05.2025 | 17,25 | 17,75 | 17,15 | 17,75 | 1,14% | - |
| 19.05.2025 | 17,40 | 17,90 | 17,10 | 17,55 | -1,13% | - |
| 16.05.2025 | 17,10 | 17,95 | 17,10 | 17,75 | 2,31% | - |
| 15.05.2025 | 16,50 | 17,35 | 16,40 | 17,35 | 3,58% | - |
| 14.05.2025 | 16,75 | 17,15 | 16,55 | 16,75 | -1,18% | - |
| 13.05.2025 | 16,60 | 17,35 | 16,60 | 16,95 | -1,74% | - |
| 12.05.2025 | 16,90 | 17,50 | 16,90 | 17,25 | 1,77% | - |
| 09.05.2025 | 16,75 | 17,15 | 16,70 | 16,95 | -0,59% | - |
| 08.05.2025 | 16,00 | 17,10 | 16,00 | 17,05 | 3,02% | - |
| 07.05.2025 | 16,65 | 17,05 | 16,35 | 16,55 | -1,19% | - |
| 06.05.2025 | 16,85 | 17,10 | 16,70 | 16,75 | -1,76% | - |
| 05.05.2025 | 16,90 | 17,35 | 16,85 | 17,05 | -1,16% | - |
| 02.05.2025 | 17,25 | 17,70 | 17,15 | 17,25 | -1,71% | - |
| 30.04.2025 | 17,40 | 17,80 | 17,15 | 17,55 | 0,00% | - |
| 29.04.2025 | 16,80 | 17,65 | 16,80 | 17,55 | 1,15% | - |
| 28.04.2025 | 17,25 | 17,65 | 17,10 | 17,35 | -1,14% | - |
| 25.04.2025 | 17,80 | 18,20 | 17,25 | 17,55 | -2,23% | - |
| 24.04.2025 | 17,80 | 18,20 | 17,70 | 17,95 | -0,55% | - |
| 23.04.2025 | 18,15 | 18,50 | 17,85 | 18,05 | -0,55% | - |
| 22.04.2025 | 17,20 | 18,25 | 17,20 | 18,15 | 4,01% | - |
| 17.04.2025 | 17,05 | 17,45 | 16,80 | 17,45 | 1,75% | - |
| 16.04.2025 | 16,70 | 17,35 | 16,65 | 17,15 | 0,00% | - |
| 15.04.2025 | 17,15 | 17,65 | 17,05 | 17,15 | -1,72% | - |
| 14.04.2025 | 16,90 | 17,70 | 16,90 | 17,45 | 1,75% | - |
| 11.04.2025 | 16,85 | 17,25 | 16,35 | 17,15 | 0,59% | - |
| 10.04.2025 | 16,90 | 17,65 | 16,85 | 17,05 | -2,85% | - |
| 09.04.2025 | 16,75 | 18,15 | 16,45 | 17,55 | 1,74% | - |
| 08.04.2025 | 17,70 | 18,40 | 17,15 | 17,25 | -3,36% | - |
| 07.04.2025 | 17,85 | 18,55 | 17,60 | 17,85 | -3,25% | - |
| 04.04.2025 | 18,30 | 18,85 | 18,00 | 18,45 | -1,07% | - |
| 03.04.2025 | 19,00 | 19,00 | 17,95 | 18,65 | -1,58% | - |
| 02.04.2025 | 18,50 | 19,35 | 18,50 | 18,95 | -1,04% | - |
| 01.04.2025 | 18,10 | 19,25 | 18,10 | 19,15 | 2,13% | - |
| 31.03.2025 | 18,25 | 18,85 | 18,15 | 18,75 | 1,63% | - |
| 28.03.2025 | 18,25 | 18,80 | 17,95 | 18,45 | -0,54% | - |
| 27.03.2025 | 18,15 | 18,75 | 18,05 | 18,55 | 0,27% | - |
| 26.03.2025 | 17,40 | 18,55 | 17,40 | 18,50 | 3,93% | - |
| 25.03.2025 | 17,50 | 18,45 | 17,50 | 17,80 | -3,00% | - |
| 24.03.2025 | 17,60 | 18,65 | 17,55 | 18,35 | 0,82% | - |
| 21.03.2025 | 18,20 | 18,75 | 18,05 | 18,20 | -2,41% | - |
| 20.03.2025 | 18,25 | 18,80 | 18,20 | 18,65 | 1,08% | - |
| 19.03.2025 | 18,35 | 19,00 | 17,95 | 18,45 | -1,60% | - |
| 18.03.2025 | 17,90 | 18,75 | 17,85 | 18,75 | 6,23% | - |
| 17.03.2025 | 17,80 | 18,60 | 17,65 | 17,65 | -4,08% | - |
| 14.03.2025 | 18,15 | 18,60 | 17,95 | 18,40 | 0,55% | - |
| 13.03.2025 | 17,70 | 18,50 | 17,65 | 18,30 | 2,81% | - |
| 12.03.2025 | 17,95 | 18,60 | 17,80 | 17,80 | -1,66% | - |
| 11.03.2025 | 18,45 | 18,95 | 18,00 | 18,10 | -3,72% | - |
| 10.03.2025 | 18,45 | 19,05 | 18,30 | 18,80 | 0,80% | - |
| 07.03.2025 | 18,50 | 18,85 | 18,00 | 18,65 | 1,08% | - |
| 06.03.2025 | 17,85 | 18,45 | 17,70 | 18,45 | 2,22% | - |
| 05.03.2025 | 18,10 | 18,90 | 17,85 | 18,05 | -3,99% | - |
| 04.03.2025 | 18,80 | 19,60 | 18,70 | 18,80 | -2,84% | - |
| 03.03.2025 | 19,20 | 19,60 | 18,95 | 19,35 | -0,51% | - |
| 28.02.2025 | 18,50 | 19,50 | 18,50 | 19,45 | 1,57% | - |
| 27.02.2025 | 18,40 | 19,30 | 18,40 | 19,15 | 0,52% | - |
| 26.02.2025 | 19,00 | 19,25 | 18,85 | 19,05 | -1,04% | - |
| 25.02.2025 | 18,55 | 19,30 | 18,50 | 19,25 | 2,12% | - |
| 24.02.2025 | 18,50 | 19,15 | 18,50 | 18,85 | 0,00% | - |
| 21.02.2025 | 17,90 | 18,85 | 17,90 | 18,85 | 1,62% | - |
| 20.02.2025 | 18,25 | 18,75 | 18,05 | 18,55 | 0,54% | - |
| 19.02.2025 | 18,30 | 19,10 | 18,15 | 18,45 | -2,64% | - |
| 18.02.2025 | 19,00 | 19,70 | 18,85 | 18,95 | -1,30% | - |
| 17.02.2025 | 18,80 | 19,60 | 18,80 | 19,20 | -0,78% | - |
| 14.02.2025 | 19,60 | 20,40 | 19,35 | 19,35 | -2,52% | - |
| 13.02.2025 | 19,85 | 20,30 | 19,55 | 19,85 | -1,73% | - |
| 12.02.2025 | 17,95 | 20,40 | 17,80 | 20,20 | 11,29% | - |
| 11.02.2025 | 17,65 | 18,30 | 17,60 | 18,15 | 1,11% | - |
| 10.02.2025 | 17,55 | 18,10 | 17,55 | 17,95 | 1,13% | - |
| 07.02.2025 | 17,50 | 18,30 | 17,50 | 17,75 | -2,20% | - |
| 06.02.2025 | 17,85 | 18,35 | 17,80 | 18,15 | 0,55% | - |
| 05.02.2025 | 17,40 | 18,15 | 17,40 | 18,05 | 0,28% | - |
| 04.02.2025 | 17,45 | 18,10 | 17,35 | 18,00 | 1,98% | - |
| 03.02.2025 | 17,75 | 17,85 | 17,25 | 17,65 | 0,57% | - |
| 31.01.2025 | 17,20 | 17,95 | 17,20 | 17,55 | -1,13% | - |
| 30.01.2025 | 17,55 | 17,95 | 17,40 | 17,75 | 0,00% | - |
| 29.01.2025 | 17,20 | 17,80 | 17,15 | 17,75 | 1,72% | - |
| 28.01.2025 | 17,25 | 17,80 | 17,25 | 17,45 | 0,00% | - |
| 27.01.2025 | 16,80 | 17,75 | 16,70 | 17,45 | 1,75% | - |
| 24.01.2025 | 16,50 | 17,25 | 16,50 | 17,15 | 0,00% | - |
| 23.01.2025 | 16,50 | 17,30 | 16,50 | 17,15 | 0,59% | - |
| 22.01.2025 | 17,25 | 17,65 | 16,90 | 17,05 | -2,85% | - |
| 21.01.2025 | 16,80 | 17,70 | 16,80 | 17,55 | 2,33% | - |
| 20.01.2025 | 17,25 | 17,25 | 17,15 | 17,15 | -2,28% | - |
| 17.01.2025 | 17,10 | 18,00 | 17,10 | 17,55 | -1,13% | - |
| 16.01.2025 | 17,40 | 17,80 | 17,35 | 17,75 | 0,57% | - |
| 15.01.2025 | 16,80 | 17,75 | 16,80 | 17,65 | 1,73% | - |
| 14.01.2025 | 16,85 | 17,40 | 16,85 | 17,35 | 1,17% | - |
| 13.01.2025 | 16,40 | 17,25 | 16,40 | 17,15 | 0,59% | - |
| 10.01.2025 | 17,25 | 17,75 | 17,00 | 17,05 | -1,16% | - |
| 09.01.2025 | 17,25 | 17,70 | 17,25 | 17,25 | -1,15% | - |