6,477$
-0,66%
Echtzeit-Aktienkurs B & G Foods Inc. New
Bid:
Ask:
Aktienkurse zur B & G Foods Inc. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 6,53 | 6,58 | 6,44 | 6,48 | -0,61% | 1.279.128,00 |
| 30.01.2025 | 6,62 | 6,70 | 6,47 | 6,52 | -0,31% | 1.343.818,00 |
| 29.01.2025 | 6,57 | 6,62 | 6,50 | 6,54 | -0,46% | 950.479,00 |
| 28.01.2025 | 6,75 | 6,84 | 6,56 | 6,57 | -2,81% | 1.385.056,00 |
| 27.01.2025 | 6,70 | 6,89 | 6,70 | 6,76 | 1,96% | 1.125.344,00 |
| 24.01.2025 | 6,58 | 6,66 | 6,53 | 6,63 | 0,76% | 1.047.024,00 |
| 23.01.2025 | 6,40 | 6,59 | 6,36 | 6,58 | 2,33% | 966.369,00 |
| 22.01.2025 | 6,53 | 6,55 | 6,38 | 6,43 | -1,83% | 1.305.026,00 |
| 21.01.2025 | 6,51 | 6,64 | 6,49 | 6,55 | 0,92% | 1.387.295,00 |
| 17.01.2025 | 6,53 | 6,56 | 6,42 | 6,49 | 0,62% | 1.617.718,00 |
| 16.01.2025 | 6,36 | 6,51 | 6,27 | 6,45 | 0,62% | 1.235.905,00 |
| 15.01.2025 | 6,58 | 6,66 | 6,40 | 6,41 | -0,62% | 1.069.877,00 |
| 14.01.2025 | 6,55 | 6,60 | 6,41 | 6,45 | -1,53% | 1.038.712,00 |
| 13.01.2025 | 6,50 | 6,59 | 6,31 | 6,55 | 1,24% | 1.401.801,00 |
| 10.01.2025 | 6,69 | 6,73 | 6,43 | 6,47 | -4,57% | 1.589.302,00 |
| 08.01.2025 | 6,77 | 6,80 | 6,55 | 6,78 | -1,17% | 1.250.195,00 |
| 07.01.2025 | 7,03 | 7,11 | 6,80 | 6,86 | -2,42% | 1.633.388,00 |
| 06.01.2025 | 7,16 | 7,25 | 6,98 | 7,03 | -0,99% | 1.821.125,00 |
| 03.01.2025 | 7,17 | 7,23 | 7,03 | 7,10 | -0,42% | 952.691,00 |
| 02.01.2025 | 6,94 | 7,21 | 6,94 | 7,13 | 3,48% | 1.186.013,00 |
| 31.12.2024 | 6,80 | 6,95 | 6,78 | 6,89 | -0,86% | 1.450.454,00 |
| 30.12.2024 | 7,08 | 7,09 | 6,83 | 6,95 | -1,97% | 1.474.479,00 |
| 27.12.2024 | 7,14 | 7,25 | 7,02 | 7,09 | -0,70% | 1.024.912,00 |
| 26.12.2024 | 7,08 | 7,30 | 7,08 | 7,14 | 0,56% | 970.342,00 |
| 24.12.2024 | 7,13 | 7,20 | 7,01 | 7,10 | -0,42% | 812.327,00 |
| 23.12.2024 | 7,26 | 7,26 | 7,00 | 7,13 | -1,93% | 1.406.859,00 |
| 20.12.2024 | 7,20 | 7,47 | 7,15 | 7,27 | 0,28% | 3.956.257,00 |
| 19.12.2024 | 7,31 | 7,39 | 7,11 | 7,25 | -0,55% | 1.702.929,00 |
| 18.12.2024 | 7,68 | 7,79 | 7,22 | 7,29 | -5,81% | 2.028.758,00 |
| 17.12.2024 | 7,55 | 7,88 | 7,51 | 7,74 | 1,04% | 1.950.885,00 |
| 16.12.2024 | 7,74 | 7,86 | 7,63 | 7,66 | -2,17% | 1.563.259,00 |
| 13.12.2024 | 7,72 | 7,84 | 7,58 | 7,83 | 1,03% | 1.044.372,00 |
| 12.12.2024 | 7,71 | 7,75 | 7,48 | 7,75 | 1,17% | 1.141.541,00 |
| 11.12.2024 | 7,66 | 7,78 | 7,43 | 7,66 | 0,13% | 2.994.533,00 |
| 10.12.2024 | 7,46 | 7,74 | 7,27 | 7,65 | 1,19% | 1.543.861,00 |
| 09.12.2024 | 7,00 | 8,10 | 7,00 | 7,56 | 9,88% | 4.152.107,00 |
| 06.12.2024 | 6,67 | 6,93 | 6,62 | 6,88 | 3,93% | 2.164.610,00 |
| 05.12.2024 | 6,72 | 6,75 | 6,41 | 6,62 | -1,78% | 1.845.030,00 |
| 04.12.2024 | 6,80 | 6,80 | 6,67 | 6,74 | -1,61% | 1.214.783,00 |
| 03.12.2024 | 6,84 | 6,88 | 6,70 | 6,85 | -0,29% | 1.202.455,00 |
| 02.12.2024 | 6,68 | 6,88 | 6,59 | 6,87 | 2,84% | 1.551.541,00 |
| 29.11.2024 | 6,73 | 6,79 | 6,65 | 6,68 | 0,00% | 648.760,00 |
| 27.11.2024 | 6,50 | 6,73 | 6,50 | 6,68 | 3,73% | 1.209.889,00 |
| 26.11.2024 | 6,68 | 6,72 | 6,42 | 6,44 | -4,02% | 1.668.595,00 |
| 25.11.2024 | 6,58 | 6,79 | 6,58 | 6,71 | 2,60% | 1.413.882,00 |
| 22.11.2024 | 6,42 | 6,55 | 6,37 | 6,54 | 2,51% | 1.508.836,00 |
| 21.11.2024 | 6,26 | 6,47 | 6,12 | 6,38 | 1,75% | 1.687.191,00 |
| 20.11.2024 | 6,36 | 6,47 | 6,25 | 6,27 | -1,42% | 1.290.669,00 |
| 19.11.2024 | 6,26 | 6,48 | 6,22 | 6,36 | 1,76% | 1.893.757,00 |
| 18.11.2024 | 6,22 | 6,29 | 6,14 | 6,25 | 0,64% | 1.865.041,00 |
| 15.11.2024 | 6,35 | 6,36 | 6,20 | 6,21 | -1,27% | 1.754.189,00 |
| 14.11.2024 | 6,38 | 6,48 | 6,27 | 6,29 | 0,00% | 1.917.726,00 |
| 13.11.2024 | 6,55 | 6,55 | 6,25 | 6,29 | -3,23% | 2.131.524,00 |
| 12.11.2024 | 6,68 | 6,79 | 6,50 | 6,50 | -3,70% | 2.061.670,00 |
| 11.11.2024 | 6,99 | 7,01 | 6,53 | 6,75 | 4,01% | 3.358.994,00 |
| 08.11.2024 | 6,60 | 6,85 | 6,46 | 6,49 | -1,67% | 2.505.994,00 |
| 07.11.2024 | 7,20 | 7,21 | 6,56 | 6,60 | -6,65% | 4.997.360,00 |
| 06.11.2024 | 8,10 | 8,40 | 7,02 | 7,07 | -19,84% | 6.247.604,00 |
| 05.11.2024 | 8,66 | 8,85 | 8,66 | 8,82 | 1,85% | 1.165.000,00 |
| 04.11.2024 | 8,69 | 8,74 | 8,59 | 8,66 | 0,46% | 1.282.105,00 |
| 01.11.2024 | 8,61 | 8,72 | 8,55 | 8,62 | 1,17% | 804.958,00 |
| 31.10.2024 | 8,68 | 8,72 | 8,50 | 8,52 | -1,50% | 673.748,00 |
| 30.10.2024 | 8,80 | 8,85 | 8,63 | 8,65 | -1,82% | 1.120.896,00 |
| 29.10.2024 | 8,51 | 8,90 | 8,46 | 8,81 | 2,68% | 1.401.342,00 |
| 28.10.2024 | 8,27 | 8,60 | 8,27 | 8,58 | 4,51% | 736.549,00 |
| 25.10.2024 | 8,25 | 8,36 | 8,20 | 8,21 | -0,24% | 724.701,00 |
| 24.10.2024 | 8,17 | 8,31 | 8,16 | 8,23 | 0,73% | 692.991,00 |
| 23.10.2024 | 8,14 | 8,19 | 8,09 | 8,17 | -0,37% | 510.860,00 |
| 22.10.2024 | 8,32 | 8,37 | 8,19 | 8,20 | -1,68% | 729.906,00 |
| 21.10.2024 | 8,69 | 8,70 | 8,29 | 8,34 | -3,92% | 639.156,00 |
| 18.10.2024 | 8,68 | 8,76 | 8,63 | 8,68 | -0,12% | 516.114,00 |
| 17.10.2024 | 8,56 | 8,71 | 8,49 | 8,69 | 1,40% | 566.179,00 |
| 16.10.2024 | 8,60 | 8,66 | 8,53 | 8,57 | 0,59% | 724.202,00 |
| 15.10.2024 | 8,13 | 8,58 | 8,13 | 8,52 | 4,80% | 1.048.373,00 |
| 14.10.2024 | 7,98 | 8,13 | 7,94 | 8,13 | 1,50% | 732.361,00 |
| 11.10.2024 | 7,88 | 8,04 | 7,86 | 8,01 | 2,17% | 836.384,00 |
| 10.10.2024 | 7,95 | 8,04 | 7,78 | 7,84 | -1,63% | 1.385.116,00 |
| 09.10.2024 | 8,16 | 8,27 | 7,96 | 7,97 | -2,33% | 876.913,00 |
| 08.10.2024 | 8,21 | 8,21 | 8,08 | 8,16 | -0,73% | 658.005,00 |
| 07.10.2024 | 8,42 | 8,43 | 8,14 | 8,22 | -2,61% | 822.031,00 |
| 04.10.2024 | 8,49 | 8,63 | 8,43 | 8,44 | 0,24% | 832.240,00 |
| 03.10.2024 | 8,75 | 8,75 | 8,40 | 8,42 | -4,21% | 1.240.077,00 |
| 02.10.2024 | 8,85 | 8,95 | 8,78 | 8,79 | -1,35% | 723.192,00 |
| 01.10.2024 | 8,87 | 8,93 | 8,77 | 8,91 | 0,34% | 935.666,00 |
| 30.09.2024 | 9,13 | 9,15 | 8,86 | 8,88 | -4,93% | 943.181,00 |
| 27.09.2024 | 9,39 | 9,44 | 9,31 | 9,34 | 0,54% | 815.389,00 |
| 26.09.2024 | 8,96 | 9,32 | 8,95 | 9,29 | 4,74% | 793.759,00 |
| 25.09.2024 | 9,05 | 9,05 | 8,84 | 8,87 | -1,55% | 1.164.773,00 |
| 24.09.2024 | 9,11 | 9,16 | 8,94 | 9,01 | -0,44% | 747.842,00 |
| 23.09.2024 | 9,21 | 9,23 | 9,05 | 9,05 | -1,42% | 804.419,00 |
| 20.09.2024 | 9,17 | 9,31 | 9,10 | 9,18 | 0,00% | 2.276.310,00 |
| 19.09.2024 | 9,34 | 9,35 | 9,15 | 9,18 | -0,43% | 550.123,00 |
| 18.09.2024 | 9,17 | 9,41 | 9,12 | 9,22 | 0,33% | 819.750,00 |
| 17.09.2024 | 9,10 | 9,25 | 9,09 | 9,19 | 1,66% | 588.683,00 |
| 16.09.2024 | 9,22 | 9,27 | 9,02 | 9,04 | -1,09% | 689.452,00 |
| 13.09.2024 | 8,81 | 9,15 | 8,80 | 9,14 | 4,94% | 878.824,00 |
| 12.09.2024 | 8,38 | 8,76 | 8,36 | 8,71 | 4,06% | 746.982,00 |
| 11.09.2024 | 8,42 | 8,43 | 8,21 | 8,37 | -0,48% | 589.119,00 |
| 10.09.2024 | 8,65 | 8,65 | 8,40 | 8,41 | -2,10% | 479.789,00 |
| 09.09.2024 | 8,68 | 8,70 | 8,47 | 8,59 | -1,26% | 826.668,00 |