3,841$
-2,26%
Echtzeit-Aktienkurs B & G Foods Inc. New
Bid:
Ask:
Aktienkurse zur B & G Foods Inc. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,95 | 3,95 | 3,84 | 3,85 | -2,16% | - |
| 08.07.2026 | 4,01 | 4,02 | 3,92 | 3,93 | -0,51% | 1.413.638,00 |
| 07.07.2026 | 3,98 | 4,07 | 3,94 | 3,95 | -0,25% | 1.855.721,00 |
| 06.07.2026 | 4,06 | 4,07 | 3,90 | 3,96 | -2,94% | 1.741.321,00 |
| 02.07.2026 | 4,11 | 4,13 | 4,05 | 4,08 | 0,25% | 1.084.959,00 |
| 01.07.2026 | 3,98 | 4,14 | 3,98 | 4,07 | 2,26% | 1.797.956,00 |
| 30.06.2026 | 3,99 | 4,04 | 3,96 | 3,98 | -3,16% | 1.027.647,00 |
| 29.06.2026 | 4,11 | 4,18 | 4,04 | 4,11 | -0,72% | 1.760.977,00 |
| 26.06.2026 | 4,06 | 4,17 | 4,00 | 4,14 | 3,50% | 4.147.618,00 |
| 25.06.2026 | 3,94 | 4,06 | 3,94 | 4,00 | 0,76% | 1.232.259,00 |
| 24.06.2026 | 3,92 | 3,98 | 3,92 | 3,97 | 2,06% | 2.287.884,00 |
| 23.06.2026 | 3,79 | 3,94 | 3,79 | 3,89 | 2,91% | 1.995.367,00 |
| 22.06.2026 | 3,90 | 3,91 | 3,77 | 3,78 | -3,89% | 2.402.557,00 |
| 19.06.2026 | 3,90 | 3,94 | 3,90 | 3,93 | 1,11% | - |
| 18.06.2026 | 3,88 | 3,95 | 3,88 | 3,89 | -0,26% | 2.343.509,00 |
| 17.06.2026 | 3,95 | 4,02 | 3,85 | 3,90 | -1,27% | 2.389.116,00 |
| 16.06.2026 | 4,00 | 4,03 | 3,93 | 3,95 | -0,50% | 1.443.621,00 |
| 15.06.2026 | 4,02 | 4,10 | 3,96 | 3,97 | -1,49% | 1.500.306,00 |
| 12.06.2026 | 4,00 | 4,08 | 4,00 | 4,03 | -0,25% | 1.529.043,00 |
| 11.06.2026 | 4,02 | 4,09 | 3,96 | 4,04 | 0,50% | 1.723.927,00 |
| 10.06.2026 | 3,88 | 4,11 | 3,87 | 4,02 | 4,15% | 3.279.643,00 |
| 09.06.2026 | 3,82 | 3,94 | 3,82 | 3,86 | 2,12% | 1.817.826,00 |
| 08.06.2026 | 3,86 | 3,90 | 3,76 | 3,78 | -3,08% | 2.721.785,00 |
| 05.06.2026 | 3,94 | 4,03 | 3,85 | 3,90 | -1,27% | 2.106.374,00 |
| 04.06.2026 | 4,07 | 4,12 | 3,89 | 3,95 | -1,74% | 3.490.634,00 |
| 03.06.2026 | 4,03 | 4,05 | 3,96 | 4,02 | -0,74% | 1.743.272,00 |
| 02.06.2026 | 4,01 | 4,12 | 3,99 | 4,05 | 1,50% | 1.744.911,00 |
| 01.06.2026 | 4,04 | 4,11 | 3,95 | 3,99 | -2,44% | 2.885.080,00 |
| 29.05.2026 | 4,15 | 4,17 | 4,06 | 4,09 | -1,21% | 1.951.188,00 |
| 28.05.2026 | 4,16 | 4,20 | 4,10 | 4,14 | -0,24% | 1.707.989,00 |
| 27.05.2026 | 4,11 | 4,25 | 4,11 | 4,15 | 1,72% | 2.063.274,00 |
| 26.05.2026 | 4,16 | 4,19 | 4,05 | 4,08 | -2,16% | 1.743.739,00 |
| 22.05.2026 | 4,25 | 4,30 | 4,17 | 4,17 | -1,88% | 1.791.727,00 |
| 21.05.2026 | 4,09 | 4,29 | 4,03 | 4,25 | 3,91% | 2.463.498,00 |
| 20.05.2026 | 4,03 | 4,14 | 3,96 | 4,09 | 1,24% | 2.205.422,00 |
| 19.05.2026 | 4,10 | 4,21 | 4,03 | 4,04 | -1,22% | 2.165.019,00 |
| 18.05.2026 | 4,20 | 4,29 | 4,08 | 4,09 | -1,92% | 2.902.710,00 |
| 15.05.2026 | 4,31 | 4,32 | 4,15 | 4,17 | -2,34% | 3.595.034,00 |
| 14.05.2026 | 4,41 | 4,53 | 4,26 | 4,27 | -2,73% | 2.869.926,00 |
| 13.05.2026 | 4,85 | 4,89 | 4,37 | 4,39 | -13,41% | 6.069.994,00 |
| 12.05.2026 | 5,14 | 5,23 | 5,04 | 5,07 | -0,39% | 2.423.100,00 |
| 11.05.2026 | 5,32 | 5,36 | 5,03 | 5,09 | -4,86% | 2.375.237,00 |
| 08.05.2026 | 5,45 | 5,48 | 5,30 | 5,35 | -1,29% | 1.508.447,00 |
| 07.05.2026 | 5,40 | 5,45 | 5,34 | 5,42 | 0,74% | 1.178.275,00 |
| 06.05.2026 | 5,53 | 5,57 | 5,29 | 5,38 | -1,65% | 1.872.609,00 |
| 05.05.2026 | 5,37 | 5,50 | 5,30 | 5,47 | 2,05% | 1.088.712,00 |
| 04.05.2026 | 5,50 | 5,54 | 5,35 | 5,36 | -3,25% | 2.053.199,00 |
| 01.05.2026 | 5,59 | 5,63 | 5,46 | 5,54 | 0,00% | 1.076.007,00 |
| 30.04.2026 | 5,27 | 5,54 | 5,26 | 5,54 | 4,53% | 1.559.356,00 |
| 29.04.2026 | 5,41 | 5,50 | 5,25 | 5,30 | -3,11% | 1.502.071,00 |
| 28.04.2026 | 5,44 | 5,53 | 5,39 | 5,47 | 1,30% | 1.068.855,00 |
| 27.04.2026 | 5,32 | 5,46 | 5,32 | 5,40 | 0,93% | 1.589.185,00 |
| 24.04.2026 | 5,29 | 5,41 | 5,20 | 5,35 | 1,52% | 1.011.051,00 |
| 23.04.2026 | 5,45 | 5,49 | 5,25 | 5,27 | -3,13% | 1.457.789,00 |
| 22.04.2026 | 5,36 | 5,56 | 5,36 | 5,44 | 2,06% | 1.326.979,00 |
| 21.04.2026 | 5,27 | 5,36 | 5,20 | 5,33 | 1,14% | 1.824.185,00 |
| 20.04.2026 | 5,41 | 5,46 | 5,27 | 5,27 | -2,95% | 1.538.259,00 |
| 17.04.2026 | 5,34 | 5,50 | 5,33 | 5,43 | 2,07% | 1.526.137,00 |
| 16.04.2026 | 5,58 | 5,63 | 5,25 | 5,32 | -3,80% | 2.055.891,00 |
| 15.04.2026 | 5,54 | 5,59 | 5,44 | 5,53 | -0,72% | 1.540.941,00 |
| 14.04.2026 | 5,50 | 5,60 | 5,47 | 5,57 | 2,77% | 2.315.614,00 |
| 13.04.2026 | 5,47 | 5,47 | 5,28 | 5,42 | 0,00% | 2.144.385,00 |
| 10.04.2026 | 5,47 | 5,59 | 5,39 | 5,42 | -1,28% | 1.714.651,00 |
| 09.04.2026 | 5,12 | 5,55 | 5,12 | 5,49 | 6,81% | 2.645.308,00 |
| 08.04.2026 | 5,18 | 5,25 | 5,11 | 5,14 | 0,39% | 1.491.789,00 |
| 07.04.2026 | 5,01 | 5,14 | 4,97 | 5,12 | 1,59% | 2.089.525,00 |
| 06.04.2026 | 4,96 | 5,06 | 4,95 | 5,04 | 1,41% | 1.105.935,00 |
| 02.04.2026 | 4,85 | 4,99 | 4,80 | 4,97 | 2,69% | 1.665.324,00 |
| 01.04.2026 | 4,84 | 4,91 | 4,78 | 4,84 | 0,62% | 1.974.432,00 |
| 31.03.2026 | 4,95 | 4,98 | 4,74 | 4,81 | -5,69% | 2.194.120,00 |
| 30.03.2026 | 5,32 | 5,32 | 5,03 | 5,10 | -2,11% | 2.730.151,00 |
| 27.03.2026 | 5,07 | 5,24 | 5,01 | 5,21 | 2,36% | 1.635.809,00 |
| 26.03.2026 | 5,12 | 5,23 | 5,07 | 5,09 | -0,39% | 1.918.417,00 |
| 25.03.2026 | 4,91 | 5,12 | 4,83 | 5,11 | 6,68% | 2.782.344,00 |
| 24.03.2026 | 4,83 | 4,91 | 4,78 | 4,79 | -2,24% | 1.667.355,00 |
| 23.03.2026 | 4,92 | 4,98 | 4,84 | 4,90 | 1,03% | 2.122.954,00 |
| 20.03.2026 | 4,95 | 5,00 | 4,84 | 4,85 | -2,02% | 2.867.918,00 |
| 19.03.2026 | 4,82 | 4,99 | 4,82 | 4,95 | 1,64% | 1.642.015,00 |
| 18.03.2026 | 5,01 | 5,01 | 4,81 | 4,87 | -3,56% | 1.939.003,00 |
| 17.03.2026 | 5,14 | 5,18 | 5,02 | 5,05 | -0,39% | 1.773.141,00 |
| 16.03.2026 | 5,25 | 5,33 | 5,06 | 5,07 | -3,24% | 1.654.947,00 |
| 13.03.2026 | 5,26 | 5,38 | 5,16 | 5,24 | -0,38% | 2.206.730,00 |
| 12.03.2026 | 5,27 | 5,45 | 5,25 | 5,26 | -2,05% | 1.799.199,00 |
| 11.03.2026 | 5,45 | 5,46 | 5,23 | 5,37 | -1,29% | 2.588.555,00 |
| 10.03.2026 | 5,53 | 5,64 | 5,42 | 5,44 | -2,51% | 2.302.114,00 |
| 09.03.2026 | 5,41 | 5,60 | 5,37 | 5,58 | 2,01% | 2.086.252,00 |
| 06.03.2026 | 5,61 | 5,61 | 5,32 | 5,47 | -1,97% | 2.225.712,00 |
| 05.03.2026 | 5,74 | 5,77 | 5,45 | 5,58 | -4,94% | 2.606.957,00 |
| 04.03.2026 | 5,51 | 6,38 | 5,46 | 5,87 | 16,24% | 7.898.333,00 |
| 03.03.2026 | 5,10 | 5,14 | 4,94 | 5,05 | -2,51% | 2.801.693,00 |
| 02.03.2026 | 5,23 | 5,39 | 5,14 | 5,18 | -2,45% | 2.146.816,00 |
| 27.02.2026 | 5,35 | 5,42 | 5,24 | 5,31 | -0,75% | 2.675.042,00 |
| 26.02.2026 | 5,34 | 5,51 | 5,34 | 5,35 | 0,94% | 3.123.972,00 |
| 25.02.2026 | 5,29 | 5,32 | 5,14 | 5,30 | 0,57% | 2.987.656,00 |
| 24.02.2026 | 5,34 | 5,45 | 5,20 | 5,27 | -0,94% | 2.081.870,00 |
| 23.02.2026 | 5,25 | 5,45 | 5,22 | 5,32 | 0,76% | 1.889.917,00 |
| 20.02.2026 | 5,17 | 5,28 | 5,08 | 5,28 | 2,52% | 1.881.877,00 |
| 19.02.2026 | 4,93 | 5,18 | 4,93 | 5,15 | 4,04% | 2.361.210,00 |
| 18.02.2026 | 5,01 | 5,05 | 4,88 | 4,95 | -2,37% | 3.047.362,00 |
| 17.02.2026 | 5,26 | 5,26 | 5,00 | 5,07 | -3,06% | 1.918.963,00 |