9,863€
-2,54%
Echtzeit-Aktienkurs Simply Good Foods Company (The)
Bid:
Ask:
Aktienkurse zur Simply Good Foods Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,14 | 10,18 | 9,79 | 9,86 | -2,54% | - |
| 28.05.2026 | 10,07 | 10,26 | 9,92 | 10,12 | 0,70% | - |
| 27.05.2026 | 9,80 | 10,18 | 9,78 | 10,05 | 2,57% | - |
| 26.05.2026 | 10,26 | 10,26 | 9,80 | 9,80 | -4,69% | - |
| 25.05.2026 | 10,27 | 10,29 | 10,27 | 10,28 | 0,46% | - |
| 22.05.2026 | 10,01 | 10,30 | 9,92 | 10,23 | 2,42% | - |
| 21.05.2026 | 9,61 | 10,00 | 9,47 | 9,99 | 3,91% | - |
| 20.05.2026 | 9,84 | 9,88 | 9,40 | 9,62 | -2,16% | - |
| 19.05.2026 | 10,15 | 10,36 | 9,81 | 9,83 | -3,23% | - |
| 18.05.2026 | 9,87 | 10,31 | 9,84 | 10,16 | 2,17% | - |
| 15.05.2026 | 9,89 | 10,20 | 9,84 | 9,94 | 0,54% | - |
| 14.05.2026 | 9,59 | 10,13 | 9,55 | 9,89 | 3,41% | - |
| 13.05.2026 | 9,66 | 9,75 | 9,40 | 9,56 | -1,07% | - |
| 12.05.2026 | 9,66 | 9,87 | 9,58 | 9,66 | 0,21% | - |
| 11.05.2026 | 10,41 | 10,50 | 9,61 | 9,64 | -7,31% | - |
| 08.05.2026 | 10,61 | 10,68 | 10,40 | 10,40 | -1,86% | - |
| 07.05.2026 | 10,77 | 10,80 | 10,50 | 10,60 | -1,37% | - |
| 06.05.2026 | 10,92 | 11,05 | 10,63 | 10,75 | -1,61% | - |
| 05.05.2026 | 11,11 | 11,15 | 10,73 | 10,92 | -1,37% | - |
| 04.05.2026 | 11,29 | 11,53 | 10,94 | 11,08 | -2,81% | 3.300,00 |
| 30.04.2026 | 11,58 | 11,69 | 11,39 | 11,40 | -1,77% | - |
| 29.04.2026 | 11,81 | 11,88 | 11,52 | 11,60 | -1,53% | - |
| 28.04.2026 | 11,40 | 11,81 | 11,40 | 11,78 | 3,38% | 780,00 |
| 27.04.2026 | 11,37 | 11,47 | 11,18 | 11,40 | -0,04% | - |
| 24.04.2026 | 10,63 | 11,40 | 10,51 | 11,40 | 7,01% | - |
| 23.04.2026 | 10,57 | 10,77 | 10,41 | 10,65 | 0,36% | - |
| 22.04.2026 | 10,62 | 10,83 | 10,29 | 10,62 | 0,30% | - |
| 21.04.2026 | 10,74 | 10,82 | 10,54 | 10,58 | -1,26% | - |
| 20.04.2026 | 10,05 | 10,72 | 10,03 | 10,72 | 7,18% | - |
| 17.04.2026 | 9,88 | 10,36 | 9,85 | 10,00 | 1,36% | - |
| 16.04.2026 | 9,94 | 10,14 | 9,73 | 9,87 | -0,66% | - |
| 15.04.2026 | 9,66 | 10,08 | 9,57 | 9,93 | 3,85% | - |
| 14.04.2026 | 9,39 | 9,69 | 9,30 | 9,56 | 1,37% | - |
| 13.04.2026 | 8,90 | 9,44 | 8,89 | 9,44 | 6,61% | - |
| 10.04.2026 | 10,03 | 10,15 | 8,85 | 8,85 | 0,00% | - |
| 09.04.2026 | 12,38 | 12,63 | 8,65 | 8,85 | -28,42% | 4.000,00 |
| 08.04.2026 | 12,67 | 12,72 | 12,24 | 12,36 | -0,90% | 2.700,00 |
| 07.04.2026 | 12,30 | 12,52 | 12,19 | 12,48 | 1,84% | - |
| 02.04.2026 | 12,15 | 12,30 | 11,90 | 12,25 | 0,00% | - |
| 01.04.2026 | 12,45 | 12,55 | 12,05 | 12,25 | -0,81% | - |
| 31.03.2026 | 12,85 | 12,85 | 12,35 | 12,35 | -3,14% | - |
| 30.03.2026 | 12,50 | 12,85 | 12,40 | 12,75 | 2,41% | - |
| 27.03.2026 | 12,55 | 12,55 | 12,35 | 12,45 | -0,80% | - |
| 26.03.2026 | 12,45 | 12,55 | 12,25 | 12,55 | 0,80% | - |
| 25.03.2026 | 11,95 | 12,45 | 11,85 | 12,45 | 4,18% | - |
| 24.03.2026 | 12,15 | 12,15 | 11,85 | 11,95 | -1,65% | - |
| 23.03.2026 | 12,15 | 12,55 | 12,05 | 12,15 | -0,82% | - |
| 20.03.2026 | 12,65 | 12,65 | 12,15 | 12,25 | -2,78% | - |
| 19.03.2026 | 12,55 | 12,75 | 12,45 | 12,60 | 0,40% | - |
| 18.03.2026 | 13,25 | 13,25 | 12,45 | 12,55 | -4,56% | 5.994,00 |
| 17.03.2026 | 13,25 | 13,55 | 13,05 | 13,15 | -0,75% | - |
| 16.03.2026 | 12,75 | 13,35 | 12,65 | 13,25 | 4,74% | - |
| 13.03.2026 | 12,55 | 12,65 | 12,45 | 12,65 | 0,80% | - |
| 12.03.2026 | 12,75 | 13,05 | 12,45 | 12,55 | -2,33% | - |
| 11.03.2026 | 12,95 | 13,05 | 12,55 | 12,85 | -0,77% | 1.900,00 |
| 10.03.2026 | 13,35 | 13,45 | 12,75 | 12,95 | -2,63% | - |
| 09.03.2026 | 13,60 | 13,80 | 13,15 | 13,30 | -3,27% | - |
| 06.03.2026 | 14,10 | 14,20 | 13,55 | 13,75 | -2,48% | - |
| 05.03.2026 | 14,10 | 14,25 | 13,95 | 14,10 | 0,36% | - |
| 04.03.2026 | 13,90 | 14,35 | 13,65 | 14,05 | 1,08% | - |
| 03.03.2026 | 13,80 | 14,15 | 13,65 | 13,90 | 0,00% | 2.520,00 |
| 02.03.2026 | 14,40 | 14,55 | 13,75 | 13,90 | -3,81% | - |
| 27.02.2026 | 14,40 | 14,60 | 14,15 | 14,45 | 0,35% | - |
| 26.02.2026 | 14,25 | 14,45 | 14,05 | 14,40 | 1,05% | - |
| 25.02.2026 | 14,70 | 14,75 | 13,95 | 14,25 | -2,73% | 1.750,00 |
| 24.02.2026 | 14,50 | 14,75 | 14,25 | 14,65 | 1,38% | - |
| 23.02.2026 | 14,20 | 14,55 | 14,05 | 14,45 | 0,70% | - |
| 20.02.2026 | 14,30 | 14,65 | 14,20 | 14,35 | 0,70% | - |
| 19.02.2026 | 13,70 | 14,25 | 13,60 | 14,25 | 4,40% | - |
| 18.02.2026 | 13,10 | 13,75 | 12,95 | 13,65 | 4,20% | 75.000,00 |
| 17.02.2026 | 13,45 | 13,65 | 12,95 | 13,10 | -2,60% | - |
| 16.02.2026 | 13,45 | 13,50 | 13,45 | 13,45 | 0,00% | - |
| 13.02.2026 | 13,50 | 13,75 | 13,35 | 13,45 | -0,37% | 11.000,00 |
| 12.02.2026 | 13,90 | 13,95 | 13,35 | 13,50 | -2,17% | 5.396,00 |
| 11.02.2026 | 13,80 | 13,90 | 13,55 | 13,80 | -0,36% | - |
| 10.02.2026 | 13,80 | 14,15 | 13,75 | 13,85 | 0,00% | - |
| 09.02.2026 | 14,65 | 14,70 | 13,55 | 13,85 | -5,14% | - |
| 06.02.2026 | 14,70 | 15,05 | 14,45 | 14,60 | -0,68% | - |
| 05.02.2026 | 15,20 | 15,40 | 14,70 | 14,70 | -2,65% | - |
| 04.02.2026 | 14,50 | 15,65 | 14,45 | 15,10 | 4,86% | - |
| 03.02.2026 | 15,30 | 15,50 | 14,35 | 14,40 | -5,88% | - |
| 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% | - |