4,423$
-0,82%
Echtzeit-Aktienkurs B & G Foods Inc. New
Bid:
Ask:
Aktienkurse zur B & G Foods Inc. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 4,48 | 4,53 | 4,39 | 4,44 | -0,45% | 2.164.702,00 |
| 15.05.2025 | 4,25 | 4,48 | 4,23 | 4,46 | 4,69% | 2.281.148,00 |
| 14.05.2025 | 4,33 | 4,33 | 4,06 | 4,26 | -0,93% | 5.193.366,00 |
| 13.05.2025 | 4,54 | 4,56 | 4,28 | 4,30 | -4,44% | 3.872.012,00 |
| 12.05.2025 | 4,56 | 4,68 | 4,44 | 4,50 | 0,67% | 3.593.860,00 |
| 09.05.2025 | 4,50 | 4,56 | 4,35 | 4,47 | -0,22% | 3.734.598,00 |
| 08.05.2025 | 4,71 | 4,71 | 4,30 | 4,48 | -5,08% | 8.116.328,00 |
| 07.05.2025 | 5,91 | 5,91 | 4,30 | 4,72 | -25,20% | 22.532.433,00 |
| 06.05.2025 | 6,42 | 6,47 | 6,30 | 6,31 | -1,56% | 1.925.220,00 |
| 05.05.2025 | 6,74 | 6,74 | 6,39 | 6,41 | -4,47% | 2.752.643,00 |
| 02.05.2025 | 6,83 | 6,87 | 6,71 | 6,71 | -1,47% | 1.451.681,00 |
| 01.05.2025 | 6,80 | 6,91 | 6,69 | 6,81 | -1,16% | 1.848.480,00 |
| 30.04.2025 | 6,90 | 7,05 | 6,81 | 6,89 | 0,29% | 1.467.241,00 |
| 29.04.2025 | 6,75 | 7,02 | 6,69 | 6,87 | 1,48% | 1.422.902,00 |
| 28.04.2025 | 6,77 | 6,84 | 6,65 | 6,77 | 0,15% | 1.240.783,00 |
| 25.04.2025 | 6,78 | 6,84 | 6,67 | 6,76 | -0,44% | 1.320.487,00 |
| 24.04.2025 | 7,01 | 7,01 | 6,64 | 6,79 | -3,28% | 1.542.660,00 |
| 23.04.2025 | 7,07 | 7,24 | 6,95 | 7,02 | -0,71% | 1.512.261,00 |
| 22.04.2025 | 6,87 | 7,11 | 6,83 | 7,07 | 3,82% | 1.620.186,00 |
| 21.04.2025 | 6,60 | 6,86 | 6,47 | 6,81 | 2,87% | 1.719.409,00 |
| 17.04.2025 | 6,11 | 6,62 | 6,11 | 6,62 | 8,17% | 1.629.023,00 |
| 16.04.2025 | 6,32 | 6,39 | 6,12 | 6,12 | -3,32% | 1.218.996,00 |
| 15.04.2025 | 6,31 | 6,49 | 6,28 | 6,33 | -0,47% | 1.140.253,00 |
| 14.04.2025 | 6,26 | 6,39 | 6,16 | 6,36 | 2,25% | 2.110.218,00 |
| 11.04.2025 | 5,82 | 6,30 | 5,69 | 6,22 | 7,61% | 3.208.562,00 |
| 10.04.2025 | 5,92 | 5,97 | 5,68 | 5,78 | -3,34% | 2.550.365,00 |
| 09.04.2025 | 6,01 | 6,05 | 5,75 | 5,98 | -1,97% | 3.826.825,00 |
| 08.04.2025 | 6,42 | 6,45 | 6,07 | 6,10 | -4,54% | 2.199.742,00 |
| 07.04.2025 | 6,41 | 6,61 | 6,18 | 6,39 | -2,89% | 2.175.999,00 |
| 04.04.2025 | 6,47 | 6,73 | 6,47 | 6,58 | -0,15% | 2.051.924,00 |
| 03.04.2025 | 6,82 | 6,85 | 6,48 | 6,59 | -2,08% | 2.267.451,00 |
| 02.04.2025 | 6,95 | 6,97 | 6,67 | 6,73 | -3,30% | 1.387.838,00 |
| 01.04.2025 | 6,90 | 6,98 | 6,68 | 6,96 | 1,31% | 1.972.494,00 |
| 31.03.2025 | 6,53 | 7,10 | 6,48 | 6,87 | 3,62% | 3.850.970,00 |
| 28.03.2025 | 6,60 | 6,65 | 6,43 | 6,63 | 0,76% | 2.560.459,00 |
| 27.03.2025 | 6,65 | 6,72 | 6,57 | 6,58 | -0,30% | 3.359.124,00 |
| 26.03.2025 | 6,62 | 6,68 | 6,55 | 6,60 | 0,00% | 2.487.851,00 |
| 25.03.2025 | 6,84 | 6,86 | 6,60 | 6,60 | -3,51% | 2.689.229,00 |
| 24.03.2025 | 7,11 | 7,11 | 6,80 | 6,84 | -3,53% | 2.069.491,00 |
| 21.03.2025 | 6,87 | 7,24 | 6,85 | 7,09 | 2,75% | 3.028.813,00 |
| 20.03.2025 | 7,17 | 7,21 | 6,82 | 6,90 | -4,30% | 2.047.757,00 |
| 19.03.2025 | 7,25 | 7,31 | 7,06 | 7,21 | -0,96% | 1.805.544,00 |
| 18.03.2025 | 7,42 | 7,49 | 7,26 | 7,28 | -1,62% | 1.218.275,00 |
| 17.03.2025 | 7,29 | 7,46 | 7,26 | 7,40 | 1,51% | 1.017.149,00 |
| 14.03.2025 | 7,17 | 7,35 | 7,05 | 7,29 | 1,67% | 1.128.892,00 |
| 13.03.2025 | 7,33 | 7,56 | 7,16 | 7,17 | -2,58% | 1.660.114,00 |
| 12.03.2025 | 7,38 | 7,41 | 7,11 | 7,36 | -2,26% | 1.749.327,00 |
| 11.03.2025 | 7,87 | 7,94 | 7,51 | 7,53 | -4,32% | 1.965.423,00 |
| 10.03.2025 | 7,70 | 8,06 | 7,65 | 7,87 | 2,88% | 2.796.536,00 |
| 07.03.2025 | 6,88 | 7,86 | 6,88 | 7,65 | 10,87% | 3.974.752,00 |
| 06.03.2025 | 6,73 | 6,92 | 6,65 | 6,90 | 2,37% | 2.519.153,00 |
| 05.03.2025 | 6,63 | 6,80 | 6,59 | 6,74 | 0,90% | 2.150.683,00 |
| 04.03.2025 | 6,59 | 6,88 | 6,59 | 6,68 | 0,60% | 2.607.155,00 |
| 03.03.2025 | 6,71 | 6,72 | 6,54 | 6,64 | -0,60% | 2.049.627,00 |
| 28.02.2025 | 6,92 | 7,00 | 6,63 | 6,68 | -3,75% | 3.792.392,00 |
| 27.02.2025 | 6,91 | 6,96 | 6,74 | 6,94 | -1,28% | 2.945.020,00 |
| 26.02.2025 | 6,98 | 7,34 | 6,69 | 7,03 | 2,93% | 3.608.810,00 |
| 25.02.2025 | 6,78 | 6,90 | 6,70 | 6,83 | 1,34% | 2.594.834,00 |
| 24.02.2025 | 6,58 | 6,87 | 6,54 | 6,74 | 1,05% | 2.241.506,00 |
| 21.02.2025 | 6,49 | 6,69 | 6,44 | 6,67 | 4,22% | 1.981.687,00 |
| 20.02.2025 | 6,27 | 6,50 | 6,27 | 6,40 | 1,75% | 1.806.363,00 |
| 19.02.2025 | 5,99 | 6,32 | 5,96 | 6,29 | 5,36% | 2.246.697,00 |
| 18.02.2025 | 6,05 | 6,11 | 5,87 | 5,97 | -1,47% | 1.533.573,00 |
| 17.02.2025 | 6,04 | 6,06 | 6,04 | 6,06 | 0,49% | - |
| 14.02.2025 | 6,15 | 6,29 | 6,03 | 6,03 | -1,31% | 1.048.263,00 |
| 13.02.2025 | 6,00 | 6,16 | 5,89 | 6,11 | 2,17% | 1.118.962,00 |
| 12.02.2025 | 5,92 | 6,10 | 5,83 | 5,98 | -0,33% | 1.620.264,00 |
| 11.02.2025 | 5,62 | 6,03 | 5,57 | 6,00 | 6,76% | 1.640.792,00 |
| 10.02.2025 | 5,83 | 5,83 | 5,45 | 5,62 | -3,27% | 2.967.625,00 |
| 07.02.2025 | 6,06 | 6,07 | 5,79 | 5,81 | -4,44% | 2.526.683,00 |
| 06.02.2025 | 6,15 | 6,24 | 6,08 | 6,08 | 0,16% | 1.632.126,00 |
| 05.02.2025 | 6,35 | 6,39 | 6,01 | 6,07 | -4,41% | 3.029.621,00 |
| 04.02.2025 | 6,40 | 6,43 | 6,28 | 6,35 | -0,94% | 1.336.957,00 |
| 03.02.2025 | 6,40 | 6,54 | 6,33 | 6,41 | -1,08% | 1.616.290,00 |
| 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 |