4,650$
4,49%
Echtzeit-Aktienkurs B&G Foods
Bid:
Ask:
Aktienkurse zur B&G Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 4,50 | 4,66 | 4,47 | 4,65 | 4,49% | 2.142.915,00 |
| 03.09.2025 | 4,35 | 4,48 | 4,33 | 4,45 | 2,06% | 1.490.361,00 |
| 02.09.2025 | 4,53 | 4,56 | 4,35 | 4,36 | -3,33% | 2.389.616,00 |
| 29.08.2025 | 4,47 | 4,54 | 4,45 | 4,51 | 1,35% | 1.543.295,00 |
| 28.08.2025 | 4,51 | 4,51 | 4,36 | 4,45 | -1,77% | 1.806.864,00 |
| 27.08.2025 | 4,43 | 4,61 | 4,39 | 4,53 | 3,19% | 1.804.712,00 |
| 26.08.2025 | 4,51 | 4,52 | 4,36 | 4,39 | -2,44% | 3.922.510,00 |
| 25.08.2025 | 4,55 | 4,57 | 4,41 | 4,50 | -1,75% | 1.841.063,00 |
| 22.08.2025 | 4,48 | 4,63 | 4,48 | 4,58 | 2,46% | 2.498.380,00 |
| 21.08.2025 | 4,39 | 4,48 | 4,34 | 4,47 | 1,59% | 1.631.280,00 |
| 20.08.2025 | 4,42 | 4,54 | 4,38 | 4,40 | -0,23% | 1.953.453,00 |
| 19.08.2025 | 4,30 | 4,50 | 4,29 | 4,41 | 3,76% | 2.072.590,00 |
| 18.08.2025 | 4,23 | 4,37 | 4,22 | 4,25 | 0,95% | 1.637.912,00 |
| 15.08.2025 | 4,27 | 4,29 | 4,15 | 4,21 | -1,41% | 1.432.917,00 |
| 14.08.2025 | 4,27 | 4,30 | 4,13 | 4,27 | -0,93% | 2.031.127,00 |
| 13.08.2025 | 4,15 | 4,38 | 4,13 | 4,31 | 3,61% | 2.962.453,00 |
| 12.08.2025 | 4,08 | 4,23 | 4,07 | 4,16 | 2,21% | 2.215.488,00 |
| 11.08.2025 | 4,08 | 4,12 | 3,98 | 4,07 | 0,00% | 2.746.132,00 |
| 08.08.2025 | 4,11 | 4,13 | 4,01 | 4,07 | 0,25% | 1.768.326,00 |
| 07.08.2025 | 4,05 | 4,15 | 3,94 | 4,06 | -0,49% | 3.906.200,00 |
| 06.08.2025 | 4,00 | 4,10 | 3,87 | 4,08 | 2,00% | 2.307.702,00 |
| 05.08.2025 | 3,99 | 4,04 | 3,67 | 4,00 | -2,68% | 6.269.784,00 |
| 04.08.2025 | 4,15 | 4,20 | 4,11 | 4,11 | -0,72% | 2.985.385,00 |
| 01.08.2025 | 4,11 | 4,20 | 4,08 | 4,14 | 0,98% | 2.217.475,00 |
| 31.07.2025 | 4,14 | 4,16 | 4,03 | 4,10 | -1,20% | 3.445.218,00 |
| 30.07.2025 | 4,36 | 4,38 | 4,10 | 4,15 | -2,35% | 2.376.542,00 |
| 29.07.2025 | 4,30 | 4,35 | 4,24 | 4,25 | -0,70% | 1.643.677,00 |
| 28.07.2025 | 4,55 | 4,55 | 4,28 | 4,28 | -5,10% | 1.929.519,00 |
| 25.07.2025 | 4,43 | 4,52 | 4,35 | 4,51 | 2,27% | 1.503.132,00 |
| 24.07.2025 | 4,69 | 4,69 | 4,41 | 4,41 | -6,57% | 1.760.074,00 |
| 23.07.2025 | 4,55 | 4,81 | 4,55 | 4,72 | 3,96% | 3.639.025,00 |
| 22.07.2025 | 4,10 | 4,55 | 4,05 | 4,54 | 11,55% | 5.403.129,00 |
| 21.07.2025 | 4,11 | 4,16 | 4,04 | 4,07 | 0,00% | 1.839.375,00 |
| 18.07.2025 | 4,13 | 4,19 | 4,04 | 4,07 | -1,45% | 2.594.720,00 |
| 17.07.2025 | 4,08 | 4,16 | 4,04 | 4,13 | 1,47% | 1.614.626,00 |
| 16.07.2025 | 4,10 | 4,14 | 4,00 | 4,07 | -0,25% | 3.357.086,00 |
| 15.07.2025 | 4,19 | 4,25 | 4,08 | 4,08 | -3,09% | 3.265.624,00 |
| 14.07.2025 | 4,37 | 4,45 | 4,19 | 4,21 | -4,75% | 3.334.280,00 |
| 11.07.2025 | 4,29 | 4,48 | 4,25 | 4,42 | 2,31% | 3.621.536,00 |
| 10.07.2025 | 4,20 | 4,39 | 4,18 | 4,32 | 3,10% | 3.205.718,00 |
| 09.07.2025 | 4,23 | 4,26 | 4,09 | 4,19 | -0,71% | 2.518.472,00 |
| 08.07.2025 | 4,16 | 4,27 | 4,06 | 4,22 | 1,44% | 3.350.915,00 |
| 07.07.2025 | 4,47 | 4,50 | 4,14 | 4,16 | -7,76% | 3.026.753,00 |
| 03.07.2025 | 4,54 | 4,63 | 4,49 | 4,51 | -0,66% | 1.652.815,00 |
| 02.07.2025 | 4,45 | 4,62 | 4,45 | 4,54 | 2,25% | 2.705.798,00 |
| 01.07.2025 | 4,19 | 4,49 | 4,17 | 4,44 | 4,96% | 4.180.959,00 |
| 30.06.2025 | 4,20 | 4,32 | 4,13 | 4,23 | -3,64% | 5.584.359,00 |
| 27.06.2025 | 4,38 | 4,46 | 4,30 | 4,39 | 0,92% | 4.163.217,00 |
| 26.06.2025 | 4,33 | 4,45 | 4,32 | 4,35 | 2,35% | 1.994.697,00 |
| 25.06.2025 | 4,35 | 4,38 | 4,25 | 4,25 | -3,41% | 2.811.030,00 |
| 24.06.2025 | 4,39 | 4,43 | 4,30 | 4,40 | 0,69% | 2.260.074,00 |
| 23.06.2025 | 4,31 | 4,39 | 4,21 | 4,37 | 0,69% | 1.882.877,00 |
| 20.06.2025 | 4,35 | 4,39 | 4,28 | 4,34 | 1,17% | 3.023.309,00 |
| 18.06.2025 | 4,38 | 4,43 | 4,28 | 4,29 | -1,83% | 2.206.155,00 |
| 17.06.2025 | 4,42 | 4,50 | 4,37 | 4,37 | -0,91% | 2.053.506,00 |
| 16.06.2025 | 4,42 | 4,46 | 4,32 | 4,41 | 1,61% | 2.237.576,00 |
| 13.06.2025 | 4,49 | 4,58 | 4,34 | 4,34 | -4,19% | 1.808.643,00 |
| 12.06.2025 | 4,53 | 4,57 | 4,46 | 4,53 | 0,00% | 1.522.210,00 |
| 11.06.2025 | 4,60 | 4,60 | 4,42 | 4,53 | -0,66% | 2.498.592,00 |
| 10.06.2025 | 4,64 | 4,78 | 4,53 | 4,56 | -1,30% | 3.212.552,00 |
| 09.06.2025 | 4,42 | 4,78 | 4,42 | 4,62 | 6,21% | 4.138.340,00 |
| 06.06.2025 | 4,24 | 4,37 | 4,23 | 4,35 | 3,57% | 2.560.207,00 |
| 05.06.2025 | 4,09 | 4,21 | 4,04 | 4,20 | 2,69% | 2.688.551,00 |
| 04.06.2025 | 4,14 | 4,19 | 4,06 | 4,09 | -0,73% | 1.726.854,00 |
| 03.06.2025 | 4,16 | 4,24 | 4,07 | 4,12 | -0,72% | 2.795.279,00 |
| 02.06.2025 | 4,20 | 4,20 | 4,00 | 4,15 | -1,43% | 2.803.231,00 |
| 30.05.2025 | 4,00 | 4,25 | 3,99 | 4,21 | 4,73% | 3.218.163,00 |
| 29.05.2025 | 4,08 | 4,10 | 4,00 | 4,02 | -1,47% | 1.807.457,00 |
| 28.05.2025 | 4,21 | 4,26 | 4,08 | 4,08 | -3,55% | 2.680.498,00 |
| 27.05.2025 | 4,08 | 4,27 | 4,05 | 4,23 | 5,22% | 2.390.523,00 |
| 23.05.2025 | 4,05 | 4,05 | 3,97 | 4,02 | -0,74% | 1.848.165,00 |
| 22.05.2025 | 4,05 | 4,11 | 3,98 | 4,05 | -0,74% | 2.684.960,00 |
| 21.05.2025 | 4,24 | 4,30 | 4,02 | 4,08 | -3,09% | 3.528.086,00 |
| 20.05.2025 | 4,41 | 4,41 | 4,16 | 4,21 | -4,75% | 3.042.471,00 |
| 19.05.2025 | 4,42 | 4,44 | 4,30 | 4,42 | -0,45% | 1.638.975,00 |
| 16.05.2025 | 4,48 | 4,53 | 4,39 | 4,44 | -0,45% | 2.164.702,00 |
| 15.05.2025 | 4,25 | 4,48 | 4,23 | 4,46 | 4,69% | 2.278.617,00 |
| 14.05.2025 | 4,33 | 4,33 | 4,06 | 4,26 | -0,93% | 5.191.100,00 |
| 13.05.2025 | 4,54 | 4,56 | 4,28 | 4,30 | -4,44% | 3.528.730,00 |
| 12.05.2025 | 4,56 | 4,68 | 4,44 | 4,50 | 0,67% | 3.591.361,00 |
| 09.05.2025 | 4,50 | 4,56 | 4,35 | 4,47 | -0,22% | 3.734.598,00 |
| 08.05.2025 | 4,71 | 4,71 | 4,30 | 4,48 | -5,08% | 8.095.611,00 |
| 07.05.2025 | 5,91 | 5,91 | 4,30 | 4,72 | -25,20% | 22.488.051,00 |
| 06.05.2025 | 6,42 | 6,47 | 6,30 | 6,31 | -1,56% | 1.881.243,00 |
| 05.05.2025 | 6,74 | 6,74 | 6,39 | 6,41 | -4,47% | 2.751.944,00 |
| 02.05.2025 | 6,83 | 6,87 | 6,71 | 6,71 | -1,47% | 1.451.681,00 |
| 01.05.2025 | 6,80 | 6,91 | 6,69 | 6,81 | -1,16% | 1.847.826,00 |
| 30.04.2025 | 6,95 | 7,05 | 6,81 | 6,89 | 0,29% | 1.465.878,00 |
| 29.04.2025 | 6,75 | 7,02 | 6,69 | 6,87 | 1,48% | 1.422.853,00 |
| 28.04.2025 | 6,77 | 6,84 | 6,65 | 6,77 | 0,15% | 1.240.404,00 |
| 25.04.2025 | 6,78 | 6,84 | 6,67 | 6,76 | -0,44% | 1.320.487,00 |
| 24.04.2025 | 7,01 | 7,01 | 6,64 | 6,79 | -3,28% | 1.542.448,00 |
| 23.04.2025 | 7,07 | 7,24 | 6,95 | 7,02 | -0,71% | 1.512.107,00 |
| 22.04.2025 | 6,87 | 7,11 | 6,83 | 7,07 | 3,82% | 1.618.936,00 |
| 21.04.2025 | 6,60 | 6,86 | 6,47 | 6,81 | 2,87% | 1.718.315,00 |
| 17.04.2025 | 6,11 | 6,62 | 6,11 | 6,62 | 8,17% | 1.629.023,00 |
| 16.04.2025 | 6,32 | 6,39 | 6,12 | 6,12 | -3,32% | 1.218.407,00 |
| 15.04.2025 | 6,31 | 6,49 | 6,28 | 6,33 | -0,47% | 1.140.126,00 |
| 14.04.2025 | 6,26 | 6,39 | 6,16 | 6,36 | 2,25% | 2.109.627,00 |
| 11.04.2025 | 5,82 | 6,30 | 5,69 | 6,22 | 7,61% | 3.208.562,00 |