Echtzeit-Aktienkurs B&G Foods
Bid:
Ask:
Aktienkurse zur B&G Foods Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 30,49 | 31,43 | 30,15 | 30,37 | -2,22% | - |
25.02.2021 | 32,65 | 32,90 | 30,94 | 31,06 | -1,22% | - |
24.02.2021 | 31,13 | 31,50 | 30,80 | 31,44 | -0,55% | - |
23.02.2021 | 30,90 | 31,78 | 30,63 | 31,62 | 2,25% | - |
22.02.2021 | 31,17 | 31,49 | 30,86 | 30,92 | -0,47% | - |
19.02.2021 | 31,13 | 31,53 | 30,96 | 31,07 | 0,27% | - |
18.02.2021 | 31,50 | 31,59 | 30,82 | 30,98 | -1,85% | - |
17.02.2021 | 31,25 | 31,76 | 30,89 | 31,57 | 1,04% | - |
16.02.2021 | 31,99 | 32,09 | 30,81 | 31,24 | -4,17% | - |
12.02.2021 | 32,37 | 32,70 | 32,13 | 32,60 | -0,26% | - |
11.02.2021 | 33,11 | 33,11 | 32,31 | 32,69 | -1,00% | - |
10.02.2021 | 32,67 | 33,15 | 32,03 | 33,02 | -0,48% | - |
09.02.2021 | 33,56 | 33,61 | 32,91 | 33,18 | -0,36% | - |
08.02.2021 | 32,07 | 33,33 | 31,87 | 33,30 | 1,94% | - |
05.02.2021 | 32,45 | 32,87 | 32,22 | 32,66 | 0,31% | - |
04.02.2021 | 31,91 | 32,69 | 31,90 | 32,56 | -1,17% | - |
03.02.2021 | 31,75 | 33,05 | 30,38 | 32,95 | 1,93% | - |
02.02.2021 | 32,30 | 33,06 | 31,91 | 32,32 | -13,16% | - |
01.02.2021 | 37,13 | 37,24 | 37,13 | 37,22 | -2,96% | - |
29.01.2021 | 37,31 | 38,50 | 0,00 | 38,36 | 2,66% | - |
28.01.2021 | 39,89 | 39,96 | 34,08 | 37,36 | -9,12% | - |
27.01.2021 | 41,11 | 41,11 | 41,11 | 41,11 | 9,77% | - |
26.01.2021 | 35,27 | 37,66 | 34,52 | 37,45 | 10,23% | - |
25.01.2021 | 38,49 | 41,45 | 32,63 | 33,98 | 12,82% | - |
22.01.2021 | 29,22 | 30,15 | 29,10 | 30,12 | 1,93% | - |
21.01.2021 | 29,71 | 30,00 | 29,52 | 29,55 | -0,08% | - |
20.01.2021 | 29,45 | 29,66 | 29,04 | 29,57 | 0,60% | - |
19.01.2021 | 28,99 | 29,53 | 28,78 | 29,40 | 4,37% | - |
15.01.2021 | 27,97 | 28,25 | 27,55 | 28,17 | 0,73% | - |
14.01.2021 | 27,60 | 28,07 | 27,50 | 27,96 | 2,38% | - |
13.01.2021 | 27,08 | 27,69 | 27,06 | 27,31 | 2,17% | - |
12.01.2021 | 26,97 | 27,04 | 26,37 | 26,73 | -1,93% | - |
11.01.2021 | 27,07 | 27,56 | 26,94 | 27,26 | -1,20% | - |
08.01.2021 | 27,21 | 27,69 | 27,08 | 27,59 | -1,22% | - |
07.01.2021 | 27,91 | 28,28 | 27,68 | 27,93 | 1,53% | - |
06.01.2021 | 27,68 | 27,93 | 27,10 | 27,51 | 2,80% | - |
05.01.2021 | 27,00 | 27,07 | 26,32 | 26,76 | -3,71% | - |
04.01.2021 | 27,14 | 27,79 | 26,93 | 27,79 | -0,07% | - |
31.12.2020 | 27,54 | 27,83 | 27,05 | 27,81 | -0,96% | - |
30.12.2020 | 29,27 | 29,39 | 27,94 | 28,08 | -6,87% | - |
29.12.2020 | 30,10 | 30,51 | 0,00 | 30,15 | 1,17% | - |
28.12.2020 | 30,25 | 30,61 | 29,31 | 29,80 | 19,39% | - |
24.12.2020 | 30,82 | 31,47 | 24,96 | 24,96 | -18,99% | - |
23.12.2020 | 31,29 | 31,53 | 30,63 | 30,81 | -0,55% | - |
22.12.2020 | 30,58 | 30,99 | 30,43 | 30,98 | 2,77% | - |
21.12.2020 | 29,86 | 30,18 | 29,83 | 30,14 | 1,40% | - |
18.12.2020 | 29,69 | 29,98 | 29,62 | 29,73 | 1,23% | - |
17.12.2020 | 29,37 | 29,57 | 29,01 | 29,37 | -0,32% | - |
16.12.2020 | 29,45 | 29,48 | 29,10 | 29,46 | 1,17% | - |
15.12.2020 | 29,44 | 29,55 | 28,94 | 29,12 | 0,29% | - |
14.12.2020 | 29,63 | 29,80 | 29,01 | 29,04 | -1,11% | - |
11.12.2020 | 29,17 | 29,58 | 29,14 | 29,36 | 1,80% | - |
10.12.2020 | 28,19 | 30,51 | 28,01 | 28,84 | 0,54% | - |
09.12.2020 | 29,11 | 29,17 | 28,63 | 28,69 | 0,58% | - |
08.12.2020 | 27,93 | 29,36 | 27,85 | 28,52 | 4,76% | - |
07.12.2020 | 27,44 | 28,41 | 27,23 | 27,23 | -1,52% | - |
04.12.2020 | 27,73 | 27,98 | 27,57 | 27,65 | 1,17% | - |
03.12.2020 | 27,12 | 27,44 | 26,71 | 27,33 | 1,13% | - |
02.12.2020 | 27,15 | 27,27 | 26,43 | 27,02 | 0,32% | - |
01.12.2020 | 27,47 | 27,47 | 26,94 | 26,94 | -3,02% | - |
30.11.2020 | 27,50 | 27,78 | 25,09 | 27,78 | 4,28% | - |
27.11.2020 | 26,53 | 27,42 | 26,13 | 26,64 | -1,10% | - |
25.11.2020 | 26,78 | 26,99 | 26,30 | 26,93 | 0,17% | - |
24.11.2020 | 26,71 | 27,09 | 26,61 | 26,89 | 2,56% | - |
23.11.2020 | 25,95 | 26,59 | 25,91 | 26,22 | -0,02% | - |
20.11.2020 | 26,24 | 26,30 | 25,82 | 26,22 | -1,94% | - |
19.11.2020 | 26,18 | 26,87 | 26,18 | 26,74 | 1,89% | - |
18.11.2020 | 26,66 | 26,86 | 26,22 | 26,25 | -0,64% | - |
17.11.2020 | 26,56 | 26,71 | 26,34 | 26,42 | -1,22% | - |
16.11.2020 | 26,86 | 26,98 | 26,35 | 26,74 | -2,59% | - |
13.11.2020 | 27,53 | 27,60 | 27,05 | 27,45 | -0,18% | - |
12.11.2020 | 27,02 | 27,54 | 26,91 | 27,50 | -0,61% | - |
11.11.2020 | 26,86 | 28,01 | 0,00 | 27,67 | 2,73% | - |
10.11.2020 | 27,26 | 27,27 | 0,00 | 26,94 | 0,48% | - |
09.11.2020 | 26,89 | 27,67 | 26,76 | 26,81 | -6,42% | - |
06.11.2020 | 25,75 | 29,76 | 25,75 | 28,65 | 1,61% | - |
05.11.2020 | 27,95 | 28,47 | 27,53 | 28,19 | 0,46% | - |
04.11.2020 | 28,51 | 28,98 | 27,91 | 28,06 | -2,09% | - |
03.11.2020 | 27,81 | 28,95 | 27,72 | 28,66 | 3,90% | - |
02.11.2020 | 27,09 | 27,88 | 26,87 | 27,59 | 4,29% | - |
30.10.2020 | 26,88 | 26,96 | 26,35 | 26,45 | -1,80% | - |
29.10.2020 | 26,53 | 27,14 | 0,00 | 26,94 | 0,64% | - |
28.10.2020 | 27,61 | 27,61 | 26,36 | 26,77 | -6,89% | - |
27.10.2020 | 28,75 | 28,75 | 28,73 | 28,75 | 2,95% | - |
26.10.2020 | 28,24 | 28,25 | 27,83 | 27,92 | -0,92% | - |
23.10.2020 | 28,13 | 28,28 | 27,87 | 28,18 | 0,25% | - |
22.10.2020 | 28,03 | 28,28 | 27,99 | 28,11 | 0,25% | - |
21.10.2020 | 28,19 | 28,37 | 27,85 | 28,04 | -1,30% | - |
20.10.2020 | 28,66 | 28,66 | 27,90 | 28,41 | -0,42% | - |
19.10.2020 | 28,43 | 28,98 | 28,32 | 28,53 | 0,00% | - |
16.10.2020 | 0,00 | 29,21 | 0,00 | 28,53 | -2,91% | - |
15.10.2020 | 29,08 | 30,08 | 28,95 | 29,39 | 1,28% | - |
14.10.2020 | 29,21 | 29,34 | 29,02 | 29,02 | -1,24% | - |
13.10.2020 | 29,13 | 29,40 | 29,05 | 29,38 | 0,96% | - |
12.10.2020 | 28,54 | 29,14 | 28,46 | 29,10 | 1,27% | - |
09.10.2020 | 28,99 | 29,15 | 28,70 | 28,74 | 0,91% | - |
08.10.2020 | 28,89 | 28,94 | 28,38 | 28,48 | -0,09% | - |
07.10.2020 | 28,43 | 28,59 | 28,03 | 28,50 | 0,87% | - |
06.10.2020 | 28,33 | 28,71 | 28,08 | 28,26 | -0,19% | - |
05.10.2020 | 27,92 | 28,38 | 27,82 | 28,31 | 0,34% | - |