27,100€
0,37%
Echtzeit-Aktienkurs Simply Good Foods Company (The)
Bid:
Ask:
Aktienkurse zur Simply Good Foods Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 27,20 | 27,50 | 26,80 | 27,10 | 0,00% | - |
| 02.07.2025 | 27,60 | 27,70 | 27,10 | 27,10 | -1,45% | - |
| 01.07.2025 | 26,80 | 28,50 | 26,60 | 27,50 | 2,23% | - |
| 30.06.2025 | 27,70 | 27,80 | 26,70 | 26,90 | -1,47% | - |
| 27.06.2025 | 27,20 | 27,30 | 26,90 | 27,30 | 0,74% | - |
| 26.06.2025 | 27,00 | 27,40 | 26,90 | 27,10 | 0,00% | - |
| 25.06.2025 | 28,00 | 28,20 | 27,10 | 27,10 | -3,56% | - |
| 24.06.2025 | 28,30 | 28,50 | 28,00 | 28,10 | 0,00% | - |
| 23.06.2025 | 28,00 | 28,60 | 27,80 | 28,10 | 0,00% | - |
| 20.06.2025 | 28,30 | 28,90 | 28,00 | 28,10 | -0,35% | - |
| 19.06.2025 | 28,40 | 28,60 | 28,20 | 28,20 | -1,05% | - |
| 18.06.2025 | 28,50 | 28,80 | 28,30 | 28,50 | 0,00% | - |
| 17.06.2025 | 28,40 | 28,70 | 28,20 | 28,50 | 0,00% | - |
| 16.06.2025 | 28,00 | 28,50 | 27,90 | 28,50 | 2,15% | - |
| 13.06.2025 | 28,40 | 28,90 | 27,90 | 27,90 | -2,11% | - |
| 12.06.2025 | 28,60 | 28,70 | 28,20 | 28,50 | -1,04% | - |
| 11.06.2025 | 29,60 | 29,80 | 28,70 | 28,80 | -3,03% | - |
| 10.06.2025 | 29,60 | 30,00 | 29,50 | 29,70 | -0,67% | - |
| 09.06.2025 | 28,80 | 29,90 | 28,80 | 29,90 | 2,75% | - |
| 06.06.2025 | 29,20 | 29,60 | 28,70 | 29,10 | 0,00% | - |
| 05.06.2025 | 29,60 | 29,80 | 28,70 | 29,10 | -2,02% | - |
| 04.06.2025 | 30,20 | 31,00 | 29,70 | 29,70 | -1,98% | - |
| 03.06.2025 | 29,80 | 30,40 | 29,50 | 30,30 | 1,34% | 150,00 |
| 02.06.2025 | 30,00 | 30,20 | 29,70 | 29,90 | -1,32% | - |
| 30.05.2025 | 30,40 | 30,70 | 30,10 | 30,30 | 0,00% | - |
| 29.05.2025 | 31,00 | 31,00 | 30,00 | 30,30 | -0,66% | - |
| 28.05.2025 | 30,80 | 31,00 | 30,30 | 30,50 | -0,97% | - |
| 27.05.2025 | 30,50 | 30,90 | 30,30 | 30,80 | 0,65% | - |
| 26.05.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 0,99% | - |
| 23.05.2025 | 30,40 | 30,50 | 29,80 | 30,30 | -0,66% | - |
| 22.05.2025 | 30,40 | 30,90 | 30,10 | 30,50 | 0,00% | - |
| 21.05.2025 | 31,80 | 31,90 | 30,50 | 30,50 | -4,98% | - |
| 20.05.2025 | 32,00 | 32,50 | 31,40 | 32,10 | 0,00% | - |
| 19.05.2025 | 32,40 | 32,50 | 32,00 | 32,10 | -2,13% | - |
| 16.05.2025 | 32,00 | 32,90 | 32,00 | 32,80 | 1,55% | - |
| 15.05.2025 | 31,20 | 32,30 | 31,20 | 32,30 | 1,89% | - |
| 14.05.2025 | 32,00 | 32,40 | 31,60 | 31,70 | -1,25% | - |
| 13.05.2025 | 32,30 | 32,50 | 32,10 | 32,10 | -1,23% | - |
| 12.05.2025 | 32,20 | 33,20 | 32,20 | 32,50 | 1,88% | - |
| 09.05.2025 | 31,60 | 32,30 | 31,50 | 31,90 | 0,00% | - |
| 08.05.2025 | 31,40 | 32,10 | 31,10 | 31,90 | 1,92% | - |
| 07.05.2025 | 31,80 | 32,10 | 30,90 | 31,30 | -1,88% | - |
| 06.05.2025 | 32,60 | 32,60 | 31,70 | 31,90 | -2,45% | - |
| 05.05.2025 | 32,20 | 32,70 | 31,90 | 32,70 | 0,62% | - |
| 02.05.2025 | 31,80 | 32,60 | 31,20 | 32,50 | 1,88% | - |
| 30.04.2025 | 31,50 | 32,00 | 31,20 | 31,90 | 1,27% | - |
| 29.04.2025 | 31,00 | 31,50 | 30,70 | 31,50 | 1,29% | - |
| 28.04.2025 | 30,80 | 31,50 | 30,80 | 31,10 | 0,32% | - |
| 25.04.2025 | 31,20 | 31,30 | 30,50 | 31,00 | -0,32% | - |
| 24.04.2025 | 31,80 | 31,80 | 31,10 | 31,10 | -2,51% | - |
| 23.04.2025 | 32,00 | 32,40 | 31,70 | 31,90 | 0,63% | - |
| 22.04.2025 | 31,40 | 32,30 | 31,40 | 31,70 | -3,35% | - |
| 17.04.2025 | 32,20 | 32,90 | 32,10 | 32,80 | 2,18% | - |
| 16.04.2025 | 32,90 | 33,70 | 31,90 | 32,10 | -4,18% | - |
| 15.04.2025 | 32,80 | 33,70 | 32,70 | 33,50 | 1,21% | - |
| 14.04.2025 | 33,50 | 34,10 | 32,30 | 33,10 | -1,19% | 21,00 |
| 11.04.2025 | 32,50 | 33,70 | 31,60 | 33,50 | 3,72% | - |
| 10.04.2025 | 33,00 | 34,00 | 32,10 | 32,30 | -2,71% | - |
| 09.04.2025 | 29,60 | 34,20 | 29,40 | 33,20 | 9,57% | - |
| 08.04.2025 | 31,30 | 31,50 | 29,60 | 30,30 | -2,57% | - |
| 07.04.2025 | 30,40 | 31,70 | 29,70 | 31,10 | 0,65% | - |
| 04.04.2025 | 31,20 | 31,60 | 30,70 | 30,90 | -1,90% | 100,00 |
| 03.04.2025 | 31,80 | 32,10 | 30,70 | 31,50 | -1,25% | - |
| 02.04.2025 | 32,00 | 32,30 | 31,50 | 31,90 | -1,24% | - |
| 01.04.2025 | 31,80 | 32,40 | 31,70 | 32,30 | 0,94% | - |
| 31.03.2025 | 31,80 | 32,30 | 31,40 | 32,00 | 0,31% | - |
| 28.03.2025 | 31,50 | 32,00 | 30,20 | 31,90 | 1,27% | - |
| 27.03.2025 | 31,10 | 32,00 | 30,90 | 31,50 | 1,29% | - |
| 26.03.2025 | 30,70 | 31,80 | 30,70 | 31,10 | -1,89% | - |
| 25.03.2025 | 30,90 | 31,70 | 30,30 | 31,70 | 2,59% | - |
| 24.03.2025 | 30,70 | 33,10 | 29,70 | 30,90 | -6,08% | - |
| 21.03.2025 | 30,90 | 32,90 | 30,40 | 32,90 | 5,79% | - |
| 20.03.2025 | 30,70 | 31,80 | 30,30 | 31,10 | -5,47% | - |
| 19.03.2025 | 30,50 | 32,90 | 30,00 | 32,90 | 8,58% | - |
| 18.03.2025 | 31,40 | 32,60 | 29,60 | 30,30 | -3,81% | - |
| 17.03.2025 | 31,50 | 32,10 | 31,50 | 31,50 | -5,97% | - |
| 14.03.2025 | 31,60 | 33,50 | 31,10 | 33,50 | 6,69% | - |
| 13.03.2025 | 32,20 | 33,40 | 29,90 | 31,40 | -2,79% | - |
| 12.03.2025 | 33,10 | 33,30 | 29,70 | 32,30 | -0,92% | - |
| 11.03.2025 | 32,80 | 33,90 | 31,60 | 32,60 | 5,50% | - |
| 10.03.2025 | 33,40 | 34,50 | 28,60 | 30,90 | -8,31% | - |
| 07.03.2025 | 32,80 | 34,30 | 32,70 | 33,70 | 1,81% | - |
| 06.03.2025 | 32,80 | 33,20 | 31,70 | 33,10 | 0,61% | - |
| 05.03.2025 | 34,50 | 34,50 | 32,70 | 32,90 | -4,64% | - |
| 04.03.2025 | 36,20 | 36,30 | 34,30 | 34,50 | -4,43% | - |
| 03.03.2025 | 36,00 | 36,60 | 35,80 | 36,10 | -0,82% | - |
| 28.02.2025 | 35,20 | 36,70 | 35,20 | 36,40 | 2,54% | 200,00 |
| 27.02.2025 | 35,40 | 35,90 | 35,30 | 35,50 | 0,57% | - |
| 26.02.2025 | 35,60 | 35,70 | 34,90 | 35,30 | -0,56% | - |
| 25.02.2025 | 35,70 | 36,10 | 35,40 | 35,50 | -0,56% | - |
| 24.02.2025 | 35,60 | 36,50 | 35,40 | 35,70 | 0,00% | - |
| 21.02.2025 | 35,20 | 36,60 | 35,20 | 35,70 | 1,13% | - |
| 20.02.2025 | 35,80 | 36,10 | 35,00 | 35,30 | -1,67% | - |
| 19.02.2025 | 35,40 | 36,30 | 35,00 | 35,90 | 0,56% | - |
| 18.02.2025 | 36,00 | 36,20 | 35,10 | 35,70 | -1,11% | - |
| 17.02.2025 | 35,80 | 36,10 | 35,80 | 36,10 | 0,56% | 1.000,00 |
| 14.02.2025 | 36,70 | 36,90 | 35,90 | 35,90 | -2,18% | - |
| 13.02.2025 | 36,60 | 37,00 | 36,30 | 36,70 | 0,00% | - |
| 12.02.2025 | 36,70 | 36,80 | 36,30 | 36,70 | -0,27% | - |
| 11.02.2025 | 36,20 | 36,90 | 35,80 | 36,80 | 0,82% | - |