8,710$
-0,23%
Echtzeit-Aktienkurs B&G Foods
Bid:
Ask:
Aktienkurse zur B&G Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 8,71 | 8,79 | 8,61 | 8,70 | -0,34% | 750.694,00 |
| 05.09.2024 | 8,38 | 8,79 | 8,37 | 8,73 | 4,80% | 819.059,00 |
| 04.09.2024 | 8,17 | 8,38 | 8,17 | 8,33 | 1,46% | 625.284,00 |
| 03.09.2024 | 8,44 | 8,45 | 8,20 | 8,21 | -3,07% | 763.892,00 |
| 30.08.2024 | 8,50 | 8,54 | 8,35 | 8,47 | 0,00% | 506.012,00 |
| 29.08.2024 | 8,52 | 8,55 | 8,33 | 8,47 | -0,24% | 517.590,00 |
| 28.08.2024 | 8,58 | 8,66 | 8,44 | 8,49 | -1,28% | 481.299,00 |
| 27.08.2024 | 8,58 | 8,69 | 8,55 | 8,60 | -0,35% | 615.376,00 |
| 26.08.2024 | 8,44 | 8,69 | 8,43 | 8,63 | 2,62% | 1.437.551,00 |
| 23.08.2024 | 8,24 | 8,47 | 8,19 | 8,41 | 2,19% | 646.916,00 |
| 22.08.2024 | 8,42 | 8,42 | 8,20 | 8,23 | -1,67% | 621.714,00 |
| 21.08.2024 | 8,30 | 8,40 | 8,24 | 8,37 | 1,82% | 689.094,00 |
| 20.08.2024 | 8,35 | 8,37 | 8,17 | 8,22 | -2,14% | 712.926,00 |
| 19.08.2024 | 8,38 | 8,43 | 8,33 | 8,40 | 1,20% | 627.772,00 |
| 16.08.2024 | 8,40 | 8,45 | 8,29 | 8,30 | -1,66% | 616.197,00 |
| 15.08.2024 | 8,45 | 8,47 | 8,33 | 8,44 | 1,56% | 841.003,00 |
| 14.08.2024 | 8,35 | 8,41 | 8,19 | 8,31 | 0,00% | 691.115,00 |
| 13.08.2024 | 8,10 | 8,35 | 8,03 | 8,31 | 3,62% | 829.373,00 |
| 12.08.2024 | 8,21 | 8,24 | 7,99 | 8,02 | -2,67% | 1.040.409,00 |
| 09.08.2024 | 8,60 | 8,62 | 8,09 | 8,24 | -4,85% | 1.171.838,00 |
| 08.08.2024 | 8,49 | 8,75 | 8,47 | 8,66 | 2,73% | 1.035.726,00 |
| 07.08.2024 | 8,52 | 8,84 | 8,08 | 8,43 | -2,66% | 1.651.896,00 |
| 06.08.2024 | 8,29 | 8,80 | 8,29 | 8,66 | 3,46% | 1.547.410,00 |
| 05.08.2024 | 8,20 | 8,44 | 8,11 | 8,37 | -2,22% | 1.191.299,00 |
| 02.08.2024 | 8,46 | 8,57 | 8,34 | 8,56 | -0,47% | 958.330,00 |
| 01.08.2024 | 8,62 | 8,70 | 8,46 | 8,60 | -0,23% | 1.092.815,00 |
| 31.07.2024 | 8,70 | 8,78 | 8,53 | 8,62 | -0,12% | 1.126.155,00 |
| 30.07.2024 | 8,53 | 8,66 | 8,51 | 8,63 | 0,82% | 944.833,00 |
| 29.07.2024 | 8,52 | 8,61 | 8,47 | 8,56 | 0,35% | 724.450,00 |
| 26.07.2024 | 8,48 | 8,55 | 8,32 | 8,53 | 2,16% | 820.174,00 |
| 25.07.2024 | 8,18 | 8,44 | 8,14 | 8,35 | 2,71% | 892.587,00 |
| 24.07.2024 | 8,12 | 8,25 | 8,09 | 8,13 | -0,61% | 654.496,00 |
| 23.07.2024 | 8,13 | 8,23 | 8,06 | 8,18 | 0,37% | 607.482,00 |
| 22.07.2024 | 8,25 | 8,26 | 7,84 | 8,15 | -0,37% | 1.117.970,00 |
| 19.07.2024 | 8,51 | 8,51 | 8,15 | 8,18 | -4,22% | 998.141,00 |
| 18.07.2024 | 8,52 | 8,78 | 8,43 | 8,54 | -1,04% | 1.089.629,00 |
| 17.07.2024 | 8,26 | 8,69 | 8,26 | 8,63 | 3,73% | 1.261.225,00 |
| 16.07.2024 | 8,03 | 8,35 | 7,99 | 8,32 | 4,26% | 1.261.741,00 |
| 15.07.2024 | 7,95 | 8,13 | 7,84 | 7,98 | 1,27% | 1.141.942,00 |
| 12.07.2024 | 7,97 | 8,06 | 7,76 | 7,88 | 0,13% | 878.140,00 |
| 11.07.2024 | 7,80 | 7,90 | 7,68 | 7,87 | 1,81% | 904.688,00 |
| 10.07.2024 | 7,74 | 7,79 | 7,63 | 7,73 | 0,65% | 587.392,00 |
| 09.07.2024 | 7,80 | 7,80 | 7,62 | 7,68 | -1,79% | 885.851,00 |
| 08.07.2024 | 7,86 | 7,93 | 7,75 | 7,82 | 0,26% | 733.308,00 |
| 05.07.2024 | 7,81 | 7,86 | 7,64 | 7,80 | -0,51% | 957.258,00 |
| 03.07.2024 | 7,93 | 7,97 | 7,83 | 7,84 | -0,88% | 435.861,00 |
| 02.07.2024 | 7,97 | 8,03 | 7,87 | 7,91 | -0,50% | 715.485,00 |
| 01.07.2024 | 8,03 | 8,13 | 7,90 | 7,95 | -1,61% | 874.912,00 |
| 28.06.2024 | 7,98 | 8,14 | 7,94 | 8,08 | -1,46% | 1.623.963,00 |
| 27.06.2024 | 8,02 | 8,24 | 7,86 | 8,20 | 2,63% | 1.808.706,00 |
| 26.06.2024 | 8,01 | 8,05 | 7,86 | 7,99 | -0,50% | 1.366.390,00 |
| 25.06.2024 | 8,35 | 8,39 | 8,03 | 8,03 | -4,29% | 1.425.368,00 |
| 24.06.2024 | 8,35 | 8,47 | 8,30 | 8,39 | 0,60% | 928.083,00 |
| 21.06.2024 | 8,17 | 8,44 | 8,16 | 8,34 | 2,46% | 2.462.513,00 |
| 20.06.2024 | 8,35 | 8,45 | 8,11 | 8,14 | -2,86% | 1.183.447,00 |
| 18.06.2024 | 8,32 | 8,42 | 8,32 | 8,38 | 0,48% | 886.395,00 |
| 17.06.2024 | 8,39 | 8,41 | 8,27 | 8,34 | -0,60% | 882.551,00 |
| 14.06.2024 | 8,79 | 8,80 | 8,28 | 8,39 | -5,20% | 1.537.929,00 |
| 13.06.2024 | 9,25 | 9,26 | 8,84 | 8,85 | -5,04% | 1.087.365,00 |
| 12.06.2024 | 9,67 | 9,68 | 9,28 | 9,32 | -1,48% | 723.713,00 |
| 11.06.2024 | 9,29 | 9,48 | 9,28 | 9,46 | 1,83% | 911.746,00 |
| 10.06.2024 | 9,29 | 9,30 | 9,15 | 9,29 | -0,64% | 663.148,00 |
| 07.06.2024 | 9,38 | 9,49 | 9,31 | 9,35 | -1,27% | 969.191,00 |
| 06.06.2024 | 9,42 | 9,50 | 9,35 | 9,47 | -0,21% | 589.208,00 |
| 05.06.2024 | 9,58 | 9,60 | 9,43 | 9,49 | -0,84% | 529.783,00 |
| 04.06.2024 | 9,55 | 9,59 | 9,50 | 9,57 | -0,21% | 500.628,00 |
| 03.06.2024 | 9,58 | 9,74 | 9,54 | 9,59 | 0,52% | 682.766,00 |
| 31.05.2024 | 9,25 | 9,68 | 9,25 | 9,54 | 3,70% | 1.718.870,00 |
| 30.05.2024 | 9,23 | 9,36 | 9,19 | 9,20 | 0,22% | 638.957,00 |
| 29.05.2024 | 9,35 | 9,38 | 9,14 | 9,18 | -3,16% | 878.807,00 |
| 28.05.2024 | 9,54 | 9,67 | 9,42 | 9,48 | 0,11% | 708.732,00 |
| 24.05.2024 | 9,41 | 9,61 | 9,40 | 9,47 | 0,85% | 715.650,00 |
| 23.05.2024 | 9,50 | 9,53 | 9,31 | 9,39 | -1,68% | 775.003,00 |
| 22.05.2024 | 9,49 | 9,60 | 9,42 | 9,55 | -0,42% | 713.424,00 |
| 21.05.2024 | 9,71 | 9,75 | 9,58 | 9,59 | -1,34% | 845.306,00 |
| 20.05.2024 | 9,37 | 9,78 | 9,36 | 9,72 | 3,40% | 953.753,00 |
| 17.05.2024 | 9,55 | 9,67 | 9,39 | 9,40 | -1,57% | 1.117.488,00 |
| 16.05.2024 | 9,22 | 9,65 | 9,22 | 9,55 | 5,52% | 1.685.374,00 |
| 15.05.2024 | 9,16 | 9,53 | 9,01 | 9,05 | 5,97% | 2.223.162,00 |
| 14.05.2024 | 8,75 | 9,01 | 8,47 | 8,54 | -0,35% | 2.711.825,00 |
| 13.05.2024 | 8,11 | 8,74 | 8,10 | 8,57 | 6,99% | 2.707.207,00 |
| 10.05.2024 | 8,38 | 8,38 | 7,78 | 8,01 | -3,26% | 4.098.465,00 |
| 09.05.2024 | 10,33 | 10,33 | 8,17 | 8,28 | -28,31% | 6.809.561,00 |
| 08.05.2024 | 11,33 | 11,72 | 11,28 | 11,55 | 1,85% | 1.365.702,00 |
| 07.05.2024 | 11,10 | 11,39 | 11,10 | 11,34 | 1,80% | 1.430.009,00 |
| 06.05.2024 | 11,46 | 11,52 | 11,07 | 11,14 | -2,19% | 947.363,00 |
| 03.05.2024 | 11,60 | 11,68 | 11,24 | 11,39 | -0,09% | 651.346,00 |
| 02.05.2024 | 11,21 | 11,42 | 11,04 | 11,40 | 2,89% | 633.174,00 |
| 01.05.2024 | 11,15 | 11,26 | 10,99 | 11,08 | -0,18% | 776.364,00 |
| 30.04.2024 | 11,14 | 11,22 | 11,01 | 11,10 | -1,25% | 763.172,00 |
| 29.04.2024 | 11,12 | 11,26 | 11,01 | 11,24 | 1,63% | 586.116,00 |
| 26.04.2024 | 10,89 | 11,16 | 10,83 | 11,06 | 1,19% | 430.089,00 |
| 25.04.2024 | 11,00 | 11,07 | 10,82 | 10,93 | -1,09% | 460.472,00 |
| 24.04.2024 | 10,98 | 11,08 | 10,84 | 11,05 | -0,18% | 428.199,00 |
| 23.04.2024 | 10,72 | 11,10 | 10,71 | 11,07 | 2,88% | 736.652,00 |
| 22.04.2024 | 10,79 | 10,85 | 10,71 | 10,76 | 0,28% | 436.946,00 |
| 19.04.2024 | 10,52 | 10,77 | 10,52 | 10,73 | 1,42% | 580.995,00 |
| 18.04.2024 | 10,67 | 10,71 | 10,52 | 10,58 | -0,38% | 574.176,00 |
| 17.04.2024 | 10,75 | 10,84 | 10,58 | 10,62 | -0,19% | 592.587,00 |
| 16.04.2024 | 10,61 | 10,71 | 10,50 | 10,64 | -0,28% | 546.680,00 |