14,600€
-4,58%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 15,30 | 15,50 | 14,35 | 14,75 | -3,59% | - |
| 02.02.2026 | 15,70 | 16,00 | 15,30 | 15,30 | -3,47% | - |
| 30.01.2026 | 15,60 | 15,95 | 15,55 | 15,85 | 1,60% | - |
| 29.01.2026 | 16,05 | 16,15 | 15,60 | 15,60 | -3,41% | - |
| 28.01.2026 | 16,40 | 16,55 | 16,05 | 16,15 | -0,31% | - |
| 27.01.2026 | 17,00 | 17,10 | 16,20 | 16,20 | -4,71% | - |
| 26.01.2026 | 17,10 | 17,35 | 16,45 | 17,00 | -0,58% | 168,00 |
| 23.01.2026 | 17,80 | 17,90 | 17,10 | 17,10 | -3,39% | - |
| 22.01.2026 | 18,15 | 18,35 | 17,70 | 17,70 | -2,21% | - |
| 21.01.2026 | 17,95 | 18,15 | 17,75 | 18,10 | 0,84% | 999,00 |
| 20.01.2026 | 17,70 | 18,40 | 17,55 | 17,95 | 0,56% | - |
| 19.01.2026 | 17,85 | 17,90 | 17,80 | 17,85 | -1,11% | - |
| 16.01.2026 | 18,25 | 18,30 | 17,65 | 18,05 | -1,10% | - |
| 15.01.2026 | 18,05 | 18,35 | 17,85 | 18,25 | 1,11% | - |
| 14.01.2026 | 18,20 | 18,35 | 17,85 | 18,05 | -1,10% | - |
| 13.01.2026 | 17,70 | 18,25 | 17,55 | 18,25 | 2,82% | - |
| 12.01.2026 | 18,25 | 18,45 | 17,35 | 17,75 | -3,53% | - |
| 09.01.2026 | 17,75 | 18,55 | 17,45 | 18,40 | 4,55% | - |
| 08.01.2026 | 16,55 | 18,55 | 16,40 | 17,60 | 6,02% | - |
| 07.01.2026 | 16,40 | 16,75 | 16,35 | 16,60 | 1,22% | - |
| 06.01.2026 | 16,05 | 16,45 | 16,00 | 16,40 | 2,50% | - |
| 05.01.2026 | 16,75 | 16,90 | 15,95 | 16,00 | -3,61% | - |
| 02.01.2026 | 17,10 | 17,20 | 16,55 | 16,60 | -1,19% | - |
| 30.12.2025 | 16,95 | 17,10 | 16,80 | 16,80 | -1,47% | - |
| 29.12.2025 | 17,00 | 17,05 | 16,70 | 17,05 | 2,40% | - |
| 23.12.2025 | 16,70 | 16,85 | 16,60 | 16,65 | 0,00% | - |
| 22.12.2025 | 16,75 | 16,75 | 16,45 | 16,65 | -1,19% | - |
| 19.12.2025 | 16,65 | 17,25 | 16,60 | 16,85 | 1,20% | - |
| 18.12.2025 | 16,75 | 16,95 | 16,55 | 16,65 | -1,48% | - |
| 17.12.2025 | 16,35 | 17,05 | 16,30 | 16,90 | 2,11% | - |
| 16.12.2025 | 16,40 | 16,55 | 16,25 | 16,55 | 0,91% | - |
| 15.12.2025 | 16,15 | 16,45 | 15,95 | 16,40 | 2,50% | - |
| 12.12.2025 | 15,95 | 16,05 | 15,85 | 16,00 | 0,95% | - |
| 11.12.2025 | 16,00 | 16,15 | 15,80 | 15,85 | -1,25% | - |
| 10.12.2025 | 16,00 | 16,15 | 15,95 | 16,05 | 0,31% | - |
| 09.12.2025 | 16,00 | 16,30 | 15,85 | 16,00 | -0,62% | - |
| 08.12.2025 | 16,25 | 16,45 | 15,95 | 16,10 | 0,63% | - |
| 05.12.2025 | 16,10 | 16,45 | 15,95 | 16,00 | -0,31% | - |
| 04.12.2025 | 16,30 | 16,45 | 15,95 | 16,05 | -0,93% | - |
| 03.12.2025 | 16,35 | 16,65 | 16,20 | 16,20 | -1,22% | - |
| 02.12.2025 | 16,70 | 16,95 | 16,15 | 16,40 | -1,80% | - |
| 01.12.2025 | 16,80 | 17,00 | 16,65 | 16,70 | -1,18% | - |
| 26.11.2025 | 17,25 | 17,30 | 16,85 | 16,90 | -2,31% | - |
| 25.11.2025 | 17,15 | 17,75 | 17,10 | 17,30 | 0,00% | - |
| 24.11.2025 | 17,55 | 17,95 | 17,05 | 17,30 | -3,62% | - |
| 21.11.2025 | 17,45 | 18,05 | 17,35 | 17,95 | 2,87% | - |
| 20.11.2025 | 16,90 | 17,55 | 16,90 | 17,45 | 4,49% | - |
| 19.11.2025 | 17,00 | 17,10 | 16,60 | 16,70 | -1,76% | - |
| 18.11.2025 | 17,40 | 17,55 | 16,95 | 17,00 | -2,30% | - |
| 17.11.2025 | 17,05 | 17,45 | 16,95 | 17,40 | 3,57% | - |
| 14.11.2025 | 16,80 | 17,05 | 16,55 | 16,80 | -0,88% | 100,00 |
| 13.11.2025 | 16,85 | 17,15 | 16,75 | 16,95 | 0,30% | - |
| 12.11.2025 | 16,40 | 17,05 | 16,35 | 16,90 | 3,05% | - |
| 11.11.2025 | 16,60 | 17,00 | 16,35 | 16,40 | -1,80% | - |
| 10.11.2025 | 17,15 | 17,75 | 16,60 | 16,70 | -2,05% | - |
| 07.11.2025 | 17,50 | 17,75 | 16,95 | 17,05 | -2,01% | - |
| 06.11.2025 | 17,90 | 18,10 | 17,25 | 17,40 | -2,25% | - |
| 05.11.2025 | 17,70 | 18,05 | 17,45 | 17,80 | 1,71% | - |
| 04.11.2025 | 17,10 | 17,75 | 17,05 | 17,50 | 2,04% | - |
| 03.11.2025 | 17,00 | 17,15 | 16,55 | 17,15 | 1,48% | - |
| 31.10.2025 | 16,70 | 17,35 | 16,45 | 16,90 | 1,20% | - |
| 30.10.2025 | 16,95 | 17,15 | 16,65 | 16,70 | -1,47% | - |
| 29.10.2025 | 16,95 | 17,05 | 16,65 | 16,95 | -0,29% | - |
| 28.10.2025 | 17,55 | 17,55 | 16,95 | 17,00 | -1,73% | - |
| 27.10.2025 | 17,40 | 17,75 | 17,25 | 17,30 | -1,42% | - |
| 24.10.2025 | 17,95 | 18,15 | 17,40 | 17,55 | 0,29% | - |
| 23.10.2025 | 21,30 | 21,30 | 15,95 | 17,50 | -19,35% | - |
| 22.10.2025 | 22,00 | 22,10 | 21,60 | 21,70 | -0,46% | - |
| 21.10.2025 | 21,50 | 21,90 | 21,50 | 21,80 | 0,93% | - |
| 20.10.2025 | 21,30 | 21,60 | 21,10 | 21,60 | 3,85% | - |
| 17.10.2025 | 20,40 | 21,20 | 20,30 | 20,80 | -0,48% | - |
| 16.10.2025 | 20,90 | 21,50 | 20,70 | 20,90 | 0,48% | - |
| 15.10.2025 | 20,90 | 21,10 | 20,70 | 20,80 | 0,97% | - |
| 14.10.2025 | 20,70 | 20,90 | 20,50 | 20,60 | 0,00% | - |
| 13.10.2025 | 20,80 | 21,00 | 20,50 | 20,60 | -0,96% | - |
| 10.10.2025 | 21,30 | 21,40 | 20,70 | 20,80 | -1,42% | 100,00 |
| 09.10.2025 | 20,70 | 21,30 | 20,60 | 21,10 | 1,44% | - |
| 08.10.2025 | 20,90 | 21,10 | 20,30 | 20,80 | 0,97% | 30,00 |
| 07.10.2025 | 20,30 | 20,90 | 20,10 | 20,60 | 1,98% | - |
| 06.10.2025 | 21,10 | 21,30 | 20,10 | 20,20 | -2,88% | - |
| 03.10.2025 | 20,70 | 21,30 | 20,70 | 20,80 | 0,97% | 300,00 |
| 02.10.2025 | 21,20 | 21,20 | 20,40 | 20,60 | -1,90% | - |
| 01.10.2025 | 21,00 | 21,30 | 20,90 | 21,00 | 0,00% | - |
| 30.09.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,96% | - |
| 29.09.2025 | 20,90 | 21,10 | 20,70 | 20,80 | 0,00% | - |
| 26.09.2025 | 21,30 | 21,40 | 20,80 | 20,80 | -1,89% | - |
| 25.09.2025 | 21,50 | 21,80 | 21,10 | 21,20 | -0,93% | - |
| 24.09.2025 | 21,70 | 22,00 | 21,40 | 21,40 | -0,93% | - |
| 23.09.2025 | 22,30 | 22,30 | 21,60 | 21,60 | -2,70% | - |
| 22.09.2025 | 22,40 | 22,50 | 22,10 | 22,20 | -1,77% | 100,00 |
| 19.09.2025 | 22,90 | 23,10 | 22,50 | 22,60 | 0,00% | - |
| 18.09.2025 | 22,50 | 22,70 | 22,50 | 22,60 | -0,44% | - |
| 17.09.2025 | 22,80 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 16.09.2025 | 22,10 | 22,80 | 22,10 | 22,70 | 2,25% | - |
| 15.09.2025 | 23,20 | 23,20 | 22,20 | 22,20 | -5,93% | - |
| 11.09.2025 | 23,30 | 23,70 | 23,10 | 23,60 | 1,72% | - |
| 10.09.2025 | 24,10 | 24,10 | 23,10 | 23,20 | -2,52% | - |
| 09.09.2025 | 23,90 | 24,10 | 23,70 | 23,80 | 0,85% | - |
| 08.09.2025 | 24,30 | 24,30 | 23,40 | 23,60 | -1,67% | - |
| 05.09.2025 | 24,40 | 24,70 | 24,00 | 24,00 | -2,04% | - |