3,457$
-0,09%
Echtzeit-Aktienkurs B & G Foods Inc. New
Bid:
Ask:
Aktienkurse zur B & G Foods Inc. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 3,33 | 3,48 | 3,33 | 3,46 | 3,90% | 2.550.287,00 |
| 20.08.2026 | 3,47 | 3,52 | 3,32 | 3,33 | -6,20% | 2.982.175,00 |
| 19.08.2026 | 3,50 | 3,59 | 3,50 | 3,55 | 2,90% | 1.284.951,00 |
| 18.08.2026 | 3,47 | 3,50 | 3,44 | 3,45 | 0,00% | 1.287.723,00 |
| 17.08.2026 | 3,59 | 3,61 | 3,43 | 3,45 | -4,70% | 2.415.470,00 |
| 14.08.2026 | 3,68 | 3,70 | 3,58 | 3,62 | -1,63% | 1.321.979,00 |
| 13.08.2026 | 3,60 | 3,71 | 3,57 | 3,68 | 2,79% | 2.569.833,00 |
| 12.08.2026 | 3,46 | 3,63 | 3,41 | 3,58 | 4,99% | 5.509.662,00 |
| 11.08.2026 | 3,38 | 3,50 | 3,37 | 3,41 | 0,29% | 2.791.341,00 |
| 10.08.2026 | 3,49 | 3,49 | 3,35 | 3,40 | -3,41% | 3.137.630,00 |
| 07.08.2026 | 3,48 | 3,52 | 3,42 | 3,52 | 2,92% | 2.568.107,00 |
| 06.08.2026 | 3,53 | 3,54 | 3,42 | 3,42 | -2,84% | 2.668.650,00 |
| 05.08.2026 | 3,53 | 3,56 | 3,42 | 3,52 | -1,12% | 3.511.031,00 |
| 04.08.2026 | 3,56 | 3,59 | 3,52 | 3,56 | -0,28% | 1.918.587,00 |
| 03.08.2026 | 3,53 | 3,61 | 3,50 | 3,57 | 1,13% | 2.095.302,00 |
| 31.07.2026 | 3,60 | 3,60 | 3,52 | 3,53 | -2,22% | 1.706.473,00 |
| 30.07.2026 | 3,70 | 3,75 | 3,57 | 3,61 | -3,22% | 2.792.609,00 |
| 29.07.2026 | 3,66 | 3,79 | 3,66 | 3,73 | 1,91% | 2.348.088,00 |
| 28.07.2026 | 3,62 | 3,73 | 3,62 | 3,66 | 2,23% | 2.232.911,00 |
| 27.07.2026 | 3,52 | 3,60 | 3,52 | 3,58 | 1,99% | 1.954.065,00 |
| 24.07.2026 | 3,51 | 3,58 | 3,50 | 3,51 | 0,00% | 1.290.371,00 |
| 23.07.2026 | 3,55 | 3,58 | 3,50 | 3,51 | -1,96% | 2.166.752,00 |
| 22.07.2026 | 3,64 | 3,73 | 3,55 | 3,58 | -1,92% | 2.255.814,00 |
| 21.07.2026 | 3,65 | 3,70 | 3,59 | 3,65 | 1,11% | 2.189.718,00 |
| 20.07.2026 | 3,73 | 3,74 | 3,61 | 3,61 | -2,70% | 2.656.953,00 |
| 17.07.2026 | 3,86 | 3,90 | 3,71 | 3,71 | -2,88% | 2.150.006,00 |
| 16.07.2026 | 3,78 | 3,87 | 3,77 | 3,82 | 1,60% | 2.296.596,00 |
| 15.07.2026 | 3,82 | 3,86 | 3,73 | 3,76 | -0,79% | 2.787.781,00 |
| 14.07.2026 | 3,88 | 3,89 | 3,79 | 3,79 | -2,57% | 1.667.953,00 |
| 13.07.2026 | 3,95 | 4,00 | 3,87 | 3,89 | -1,02% | 1.930.843,00 |
| 10.07.2026 | 3,87 | 3,95 | 3,85 | 3,93 | 1,55% | 1.226.811,00 |
| 09.07.2026 | 3,95 | 3,95 | 3,82 | 3,87 | -1,53% | 2.142.362,00 |
| 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 |