26,757$
-0,20%
Echtzeit-Aktienkurs SpartanNash Company
Bid:
Ask:
Aktienkurse zur SpartanNash Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 26,82 | 26,86 | 26,79 | 26,80 | -0,04% | 467.863,00 |
| 28.08.2025 | 26,77 | 26,83 | 26,77 | 26,81 | 0,04% | 502.932,00 |
| 27.08.2025 | 26,72 | 26,83 | 26,72 | 26,80 | 0,07% | 589.304,00 |
| 26.08.2025 | 26,64 | 26,80 | 26,64 | 26,78 | 0,41% | 838.489,00 |
| 25.08.2025 | 26,68 | 26,68 | 26,62 | 26,67 | 0,00% | 561.304,00 |
| 22.08.2025 | 26,60 | 26,70 | 26,60 | 26,67 | 0,19% | 823.231,00 |
| 21.08.2025 | 26,57 | 26,65 | 26,54 | 26,62 | 0,19% | 1.129.349,00 |
| 20.08.2025 | 26,59 | 26,65 | 26,57 | 26,57 | -0,11% | 785.099,00 |
| 19.08.2025 | 26,70 | 26,71 | 26,55 | 26,60 | 0,00% | 1.136.499,00 |
| 18.08.2025 | 26,54 | 26,70 | 26,52 | 26,60 | 0,30% | 1.439.694,00 |
| 15.08.2025 | 26,53 | 26,57 | 26,52 | 26,52 | -0,04% | 1.172.023,00 |
| 14.08.2025 | 26,58 | 26,58 | 26,51 | 26,53 | -0,11% | 572.632,00 |
| 13.08.2025 | 26,57 | 26,57 | 26,54 | 26,56 | 0,00% | 834.903,00 |
| 12.08.2025 | 26,52 | 26,59 | 26,52 | 26,56 | -0,11% | 1.022.518,00 |
| 11.08.2025 | 26,54 | 26,61 | 26,53 | 26,59 | 0,15% | 453.745,00 |
| 08.08.2025 | 26,60 | 26,63 | 26,54 | 26,55 | -0,04% | 401.445,00 |
| 07.08.2025 | 26,55 | 26,63 | 26,54 | 26,56 | 0,04% | 620.429,00 |
| 06.08.2025 | 26,56 | 26,62 | 26,54 | 26,55 | 0,15% | 489.306,00 |
| 05.08.2025 | 26,57 | 26,57 | 26,49 | 26,51 | -0,08% | 507.639,00 |
| 04.08.2025 | 26,57 | 26,58 | 26,49 | 26,53 | 0,00% | 554.565,00 |
| 01.08.2025 | 26,52 | 26,59 | 26,49 | 26,53 | -0,04% | 652.331,00 |
| 31.07.2025 | 26,52 | 26,58 | 26,50 | 26,54 | 0,11% | 830.337,00 |
| 30.07.2025 | 26,58 | 26,63 | 26,50 | 26,51 | -0,26% | 704.646,00 |
| 29.07.2025 | 26,59 | 26,59 | 26,55 | 26,58 | 0,11% | 645.256,00 |
| 28.07.2025 | 26,54 | 26,60 | 26,54 | 26,55 | 0,04% | 730.769,00 |
| 25.07.2025 | 26,58 | 26,63 | 26,53 | 26,54 | -0,15% | 915.179,00 |
| 24.07.2025 | 26,59 | 26,63 | 26,53 | 26,58 | -0,04% | 1.347.528,00 |
| 23.07.2025 | 26,60 | 26,65 | 26,56 | 26,59 | 0,04% | 1.345.190,00 |
| 22.07.2025 | 26,58 | 26,63 | 26,56 | 26,58 | 0,04% | 440.961,00 |
| 21.07.2025 | 26,62 | 26,63 | 26,56 | 26,57 | 0,00% | 625.968,00 |
| 18.07.2025 | 26,61 | 26,65 | 26,56 | 26,57 | 0,04% | 513.781,00 |
| 17.07.2025 | 26,55 | 26,64 | 26,53 | 26,56 | -0,04% | 501.577,00 |
| 16.07.2025 | 26,52 | 26,57 | 26,50 | 26,57 | 0,23% | 588.762,00 |
| 15.07.2025 | 26,60 | 26,61 | 26,50 | 26,51 | -0,19% | 676.579,00 |
| 14.07.2025 | 26,56 | 26,62 | 26,55 | 26,56 | -0,04% | 486.697,00 |
| 11.07.2025 | 26,54 | 26,69 | 26,54 | 26,57 | 0,08% | 523.421,00 |
| 10.07.2025 | 26,53 | 26,57 | 26,52 | 26,55 | 0,00% | 654.926,00 |
| 09.07.2025 | 26,54 | 26,58 | 26,51 | 26,55 | 0,04% | 735.283,00 |
| 08.07.2025 | 26,57 | 26,57 | 26,50 | 26,54 | 0,08% | 842.572,00 |
| 07.07.2025 | 26,57 | 26,58 | 26,50 | 26,52 | -0,30% | 709.498,00 |
| 03.07.2025 | 26,54 | 26,60 | 26,49 | 26,60 | 0,23% | 955.500,00 |
| 02.07.2025 | 26,50 | 26,59 | 26,48 | 26,54 | 0,15% | 836.312,00 |
| 01.07.2025 | 26,47 | 26,57 | 26,43 | 26,50 | 0,02% | 1.204.250,00 |
| 30.06.2025 | 26,51 | 26,51 | 26,43 | 26,50 | -0,06% | 1.154.532,00 |
| 27.06.2025 | 26,42 | 26,56 | 26,37 | 26,51 | 0,42% | 1.558.876,00 |
| 26.06.2025 | 26,45 | 26,51 | 26,40 | 26,40 | -0,15% | 1.659.907,00 |
| 25.06.2025 | 26,46 | 26,53 | 26,40 | 26,44 | -0,04% | 1.179.181,00 |
| 24.06.2025 | 26,50 | 26,51 | 26,40 | 26,45 | -0,45% | 4.542.808,00 |
| 23.06.2025 | 26,32 | 26,65 | 26,26 | 26,57 | 50,62% | 9.138.878,00 |
| 20.06.2025 | 18,05 | 18,17 | 17,55 | 17,64 | -1,78% | 1.283.114,00 |
| 18.06.2025 | 17,75 | 18,27 | 17,70 | 17,96 | 1,01% | 438.361,00 |
| 17.06.2025 | 17,83 | 18,13 | 17,66 | 17,78 | -1,17% | 363.234,00 |
| 16.06.2025 | 17,73 | 18,17 | 17,62 | 17,99 | 2,10% | 343.403,00 |
| 13.06.2025 | 17,90 | 18,02 | 17,59 | 17,62 | -3,24% | 278.984,00 |
| 12.06.2025 | 18,09 | 18,28 | 17,78 | 18,21 | 0,66% | 341.335,00 |
| 11.06.2025 | 18,78 | 18,83 | 18,05 | 18,09 | -3,37% | 330.258,00 |
| 10.06.2025 | 18,82 | 19,28 | 18,68 | 18,72 | 0,00% | 370.568,00 |
| 09.06.2025 | 18,51 | 18,78 | 18,42 | 18,72 | 1,52% | 292.126,00 |
| 06.06.2025 | 18,51 | 18,61 | 18,24 | 18,44 | 0,19% | 424.018,00 |
| 05.06.2025 | 18,41 | 18,65 | 18,22 | 18,41 | 0,03% | 271.563,00 |
| 04.06.2025 | 18,78 | 18,81 | 18,24 | 18,40 | -2,18% | 277.196,00 |
| 03.06.2025 | 19,10 | 19,10 | 18,40 | 18,81 | -1,31% | 383.936,00 |
| 02.06.2025 | 19,34 | 19,51 | 18,82 | 19,06 | -2,06% | 493.008,00 |
| 30.05.2025 | 21,32 | 21,43 | 19,46 | 19,46 | -9,24% | 732.933,00 |
| 29.05.2025 | 18,65 | 21,62 | 18,65 | 21,44 | 10,06% | 1.006.897,00 |
| 28.05.2025 | 19,45 | 19,69 | 19,42 | 19,48 | -0,31% | 263.267,00 |
| 27.05.2025 | 18,95 | 19,59 | 18,93 | 19,54 | 3,88% | 284.800,00 |
| 23.05.2025 | 18,92 | 19,06 | 18,80 | 18,81 | -0,79% | 243.264,00 |
| 22.05.2025 | 19,37 | 19,51 | 18,93 | 18,96 | -2,47% | 254.426,00 |
| 21.05.2025 | 19,76 | 19,76 | 19,27 | 19,44 | -2,80% | 277.199,00 |
| 20.05.2025 | 19,70 | 20,02 | 19,69 | 20,00 | 1,32% | 257.764,00 |
| 19.05.2025 | 19,75 | 19,95 | 19,61 | 19,74 | -0,50% | 228.676,00 |
| 16.05.2025 | 19,39 | 19,97 | 19,39 | 19,84 | 2,06% | 428.727,00 |
| 15.05.2025 | 18,90 | 19,44 | 18,80 | 19,44 | 3,74% | 365.263,00 |
| 14.05.2025 | 18,90 | 19,05 | 18,51 | 18,74 | -1,47% | 442.768,00 |
| 13.05.2025 | 19,13 | 19,31 | 19,00 | 19,02 | -0,42% | 195.318,00 |
| 12.05.2025 | 19,27 | 19,32 | 18,86 | 19,10 | 0,00% | 214.849,00 |
| 09.05.2025 | 19,07 | 19,39 | 18,87 | 19,10 | -0,05% | 198.491,00 |
| 08.05.2025 | 19,18 | 19,18 | 18,65 | 19,11 | 2,14% | 332.515,00 |
| 07.05.2025 | 19,18 | 19,23 | 18,59 | 18,71 | -2,04% | 311.693,00 |
| 06.05.2025 | 19,29 | 19,30 | 19,01 | 19,10 | -1,19% | 232.485,00 |
| 05.05.2025 | 19,42 | 19,57 | 19,23 | 19,33 | -0,92% | 221.331,00 |
| 02.05.2025 | 19,74 | 19,82 | 19,48 | 19,51 | -1,12% | 189.663,00 |
| 01.05.2025 | 20,08 | 20,08 | 19,44 | 19,73 | -0,55% | 271.764,00 |
| 30.04.2025 | 19,98 | 20,23 | 19,79 | 19,84 | -0,75% | 413.487,00 |
| 29.04.2025 | 19,68 | 20,05 | 19,68 | 19,99 | 1,01% | 257.911,00 |
| 28.04.2025 | 19,95 | 20,04 | 19,70 | 19,79 | -0,85% | 178.149,00 |
| 25.04.2025 | 20,36 | 20,36 | 19,70 | 19,96 | -2,35% | 201.804,00 |
| 24.04.2025 | 20,40 | 20,50 | 20,16 | 20,44 | -0,34% | 231.719,00 |
| 23.04.2025 | 20,85 | 20,85 | 20,33 | 20,51 | -1,11% | 318.488,00 |
| 22.04.2025 | 20,30 | 20,84 | 20,30 | 20,74 | 3,13% | 348.232,00 |
| 21.04.2025 | 19,78 | 20,17 | 19,70 | 20,11 | 1,62% | 221.495,00 |
| 17.04.2025 | 19,46 | 19,84 | 19,46 | 19,79 | 1,38% | 251.416,00 |
| 16.04.2025 | 19,45 | 19,67 | 19,33 | 19,52 | 0,93% | 298.883,00 |
| 15.04.2025 | 19,69 | 19,69 | 19,28 | 19,34 | -2,13% | 210.186,00 |
| 14.04.2025 | 19,55 | 20,01 | 19,55 | 19,76 | 1,54% | 225.605,00 |
| 11.04.2025 | 19,17 | 19,53 | 18,90 | 19,46 | 1,99% | 341.823,00 |
| 10.04.2025 | 19,18 | 19,56 | 18,83 | 19,08 | -0,57% | 324.943,00 |
| 09.04.2025 | 18,58 | 19,76 | 18,58 | 19,19 | 1,48% | 289.353,00 |
| 08.04.2025 | 19,55 | 19,97 | 18,78 | 18,91 | -2,98% | 329.578,00 |