5,435$
2,16%
Echtzeit-Aktienkurs B&G Foods
Bid:
Ask:
Aktienkurse zur B&G Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 5,34 | 5,50 | 5,33 | 5,43 | 2,07% | 1.526.137,00 |
| 16.04.2026 | 5,58 | 5,63 | 5,25 | 5,32 | -3,80% | 2.054.686,00 |
| 15.04.2026 | 5,54 | 5,59 | 5,44 | 5,53 | -0,72% | 1.539.639,00 |
| 14.04.2026 | 5,50 | 5,60 | 5,47 | 5,57 | 2,77% | 2.310.611,00 |
| 13.04.2026 | 5,47 | 5,47 | 5,28 | 5,42 | 0,00% | 2.139.762,00 |
| 10.04.2026 | 5,47 | 5,59 | 5,39 | 5,42 | -1,28% | 1.714.651,00 |
| 09.04.2026 | 5,12 | 5,55 | 5,12 | 5,49 | 6,81% | 2.637.562,00 |
| 08.04.2026 | 5,18 | 5,25 | 5,11 | 5,14 | 0,39% | 1.489.813,00 |
| 07.04.2026 | 5,01 | 5,14 | 4,97 | 5,12 | 1,59% | 2.066.676,00 |
| 06.04.2026 | 4,96 | 5,06 | 4,95 | 5,04 | 1,41% | 1.104.322,00 |
| 02.04.2026 | 4,85 | 4,99 | 4,80 | 4,97 | 2,69% | 1.665.324,00 |
| 01.04.2026 | 4,84 | 4,91 | 4,78 | 4,84 | 0,62% | 1.973.945,00 |
| 31.03.2026 | 4,95 | 4,98 | 4,74 | 4,81 | -5,69% | 2.191.762,00 |
| 30.03.2026 | 5,32 | 5,32 | 5,03 | 5,10 | -2,11% | 2.728.597,00 |
| 27.03.2026 | 5,07 | 5,24 | 5,01 | 5,21 | 2,36% | 1.635.809,00 |
| 26.03.2026 | 5,12 | 5,23 | 5,07 | 5,09 | -0,39% | 1.894.625,00 |
| 25.03.2026 | 4,91 | 5,12 | 4,83 | 5,11 | 6,68% | 1.856.868,00 |
| 24.03.2026 | 4,83 | 4,91 | 4,78 | 4,79 | -2,24% | 1.667.238,00 |
| 23.03.2026 | 4,92 | 4,98 | 4,84 | 4,90 | 1,03% | 2.122.469,00 |
| 20.03.2026 | 4,95 | 5,00 | 4,84 | 4,85 | -2,02% | 2.867.918,00 |
| 19.03.2026 | 4,82 | 4,99 | 4,82 | 4,95 | 1,64% | 1.555.607,00 |
| 18.03.2026 | 5,01 | 5,01 | 4,81 | 4,87 | -3,56% | 1.935.302,00 |
| 17.03.2026 | 5,14 | 5,18 | 5,02 | 5,05 | -0,39% | 1.772.754,00 |
| 16.03.2026 | 5,25 | 5,33 | 5,06 | 5,07 | -3,24% | 1.654.947,00 |
| 13.03.2026 | 5,26 | 5,38 | 5,16 | 5,24 | -0,38% | 2.206.730,00 |
| 12.03.2026 | 5,27 | 5,45 | 5,25 | 5,26 | -2,05% | 1.799.199,00 |
| 11.03.2026 | 5,45 | 5,46 | 5,23 | 5,37 | -1,29% | 2.588.555,00 |
| 10.03.2026 | 5,53 | 5,64 | 5,42 | 5,44 | -2,51% | 2.302.114,00 |
| 09.03.2026 | 5,41 | 5,60 | 5,37 | 5,58 | 2,01% | 2.086.252,00 |
| 06.03.2026 | 5,61 | 5,61 | 5,32 | 5,47 | -1,97% | 2.225.712,00 |
| 05.03.2026 | 5,74 | 5,77 | 5,45 | 5,58 | -4,94% | 2.606.957,00 |
| 04.03.2026 | 5,51 | 6,38 | 5,46 | 5,87 | 16,24% | 7.898.333,00 |
| 03.03.2026 | 5,10 | 5,14 | 4,94 | 5,05 | -2,51% | 2.801.693,00 |
| 02.03.2026 | 5,23 | 5,39 | 5,14 | 5,18 | -2,45% | 2.146.816,00 |
| 27.02.2026 | 5,35 | 5,42 | 5,24 | 5,31 | -0,75% | 2.675.042,00 |
| 26.02.2026 | 5,34 | 5,51 | 5,34 | 5,35 | 0,94% | 3.123.972,00 |
| 25.02.2026 | 5,29 | 5,32 | 5,14 | 5,30 | 0,57% | 2.987.656,00 |
| 24.02.2026 | 5,34 | 5,45 | 5,20 | 5,27 | -0,94% | 2.081.870,00 |
| 23.02.2026 | 5,25 | 5,45 | 5,22 | 5,32 | 0,76% | 1.889.917,00 |
| 20.02.2026 | 5,17 | 5,28 | 5,08 | 5,28 | 2,52% | 1.881.877,00 |
| 19.02.2026 | 4,93 | 5,18 | 4,93 | 5,15 | 4,04% | 2.361.210,00 |
| 18.02.2026 | 5,01 | 5,05 | 4,88 | 4,95 | -2,37% | 3.047.362,00 |
| 17.02.2026 | 5,26 | 5,26 | 5,00 | 5,07 | -3,06% | 1.918.963,00 |
| 13.02.2026 | 5,21 | 5,27 | 5,12 | 5,23 | 0,19% | 1.677.542,00 |
| 12.02.2026 | 5,20 | 5,26 | 5,10 | 5,22 | 1,75% | 3.611.833,00 |
| 11.02.2026 | 5,01 | 5,15 | 4,98 | 5,13 | 1,38% | 1.951.260,00 |
| 10.02.2026 | 5,09 | 5,15 | 4,97 | 5,06 | -0,39% | 2.809.708,00 |
| 09.02.2026 | 5,09 | 5,19 | 5,00 | 5,08 | -1,17% | 2.367.103,00 |
| 06.02.2026 | 4,89 | 5,19 | 4,88 | 5,14 | 3,84% | 3.063.248,00 |
| 05.02.2026 | 4,64 | 4,98 | 4,64 | 4,95 | 6,68% | 4.342.180,00 |
| 04.02.2026 | 4,55 | 4,64 | 4,54 | 4,64 | 3,57% | 1.922.743,00 |
| 03.02.2026 | 4,46 | 4,56 | 4,43 | 4,48 | 0,45% | 1.470.610,00 |
| 02.02.2026 | 4,40 | 4,50 | 4,35 | 4,46 | 2,06% | 1.672.153,00 |
| 30.01.2026 | 4,31 | 4,39 | 4,28 | 4,37 | 1,86% | 1.143.765,00 |
| 29.01.2026 | 4,31 | 4,34 | 4,26 | 4,29 | 0,23% | 1.267.335,00 |
| 28.01.2026 | 4,47 | 4,48 | 4,25 | 4,28 | -4,25% | 1.848.033,00 |
| 27.01.2026 | 4,31 | 4,47 | 4,30 | 4,47 | 2,76% | 1.365.881,00 |
| 26.01.2026 | 4,44 | 4,48 | 4,31 | 4,35 | -1,36% | 1.462.673,00 |
| 23.01.2026 | 4,29 | 4,44 | 4,27 | 4,41 | 3,04% | 1.789.481,00 |
| 22.01.2026 | 4,17 | 4,34 | 4,17 | 4,28 | 1,66% | 1.518.447,00 |
| 21.01.2026 | 4,23 | 4,23 | 4,12 | 4,21 | -0,94% | 1.751.961,00 |
| 20.01.2026 | 4,36 | 4,37 | 4,23 | 4,25 | -3,19% | 1.856.991,00 |
| 16.01.2026 | 4,45 | 4,47 | 4,31 | 4,39 | -2,23% | 2.041.410,00 |
| 15.01.2026 | 4,35 | 4,55 | 4,33 | 4,49 | 5,40% | 3.395.835,00 |
| 14.01.2026 | 4,20 | 4,30 | 4,19 | 4,26 | 1,91% | 1.409.686,00 |
| 13.01.2026 | 4,16 | 4,25 | 4,16 | 4,18 | 0,24% | 1.354.921,00 |
| 12.01.2026 | 4,19 | 4,22 | 4,10 | 4,17 | 0,00% | 1.085.296,00 |
| 09.01.2026 | 4,14 | 4,20 | 4,09 | 4,17 | 0,48% | 1.609.762,00 |
| 08.01.2026 | 3,99 | 4,18 | 3,98 | 4,15 | 3,75% | 1.437.605,00 |
| 07.01.2026 | 4,10 | 4,17 | 4,00 | 4,00 | -1,96% | 1.911.814,00 |
| 06.01.2026 | 4,12 | 4,13 | 4,08 | 4,08 | -0,97% | 1.833.596,00 |
| 05.01.2026 | 4,20 | 4,20 | 4,10 | 4,12 | -1,90% | 2.450.865,00 |
| 02.01.2026 | 4,34 | 4,34 | 4,18 | 4,20 | -2,33% | 1.951.895,00 |
| 31.12.2025 | 4,34 | 4,36 | 4,29 | 4,30 | -4,66% | 1.834.991,00 |
| 30.12.2025 | 4,64 | 4,65 | 4,50 | 4,51 | -2,80% | 2.574.845,00 |
| 29.12.2025 | 4,57 | 4,68 | 4,56 | 4,64 | 1,53% | 2.212.407,00 |
| 26.12.2025 | 4,54 | 4,60 | 4,54 | 4,57 | 0,66% | 1.112.242,00 |
| 24.12.2025 | 4,42 | 4,55 | 4,41 | 4,54 | 2,25% | 1.359.383,00 |
| 23.12.2025 | 4,50 | 4,57 | 4,44 | 4,44 | -1,55% | 1.205.412,00 |
| 22.12.2025 | 4,57 | 4,61 | 4,50 | 4,51 | -1,53% | 1.208.548,00 |
| 19.12.2025 | 4,71 | 4,71 | 4,58 | 4,58 | -2,35% | 2.577.370,00 |
| 18.12.2025 | 4,72 | 4,78 | 4,68 | 4,69 | -0,64% | 1.022.359,00 |
| 17.12.2025 | 4,74 | 4,80 | 4,70 | 4,72 | -0,42% | 1.364.562,00 |
| 16.12.2025 | 4,70 | 4,82 | 4,69 | 4,74 | 0,85% | 1.173.575,00 |
| 15.12.2025 | 4,86 | 4,86 | 4,70 | 4,70 | -1,67% | 1.224.380,00 |
| 12.12.2025 | 4,85 | 4,90 | 4,76 | 4,78 | -1,24% | 1.133.783,00 |
| 11.12.2025 | 4,83 | 4,95 | 4,83 | 4,84 | 0,62% | 1.821.834,00 |
| 10.12.2025 | 4,64 | 4,88 | 4,64 | 4,81 | 3,66% | 3.048.448,00 |
| 09.12.2025 | 4,59 | 4,70 | 4,59 | 4,64 | 1,53% | 1.679.091,00 |
| 08.12.2025 | 4,55 | 4,58 | 4,47 | 4,57 | 1,11% | 1.230.893,00 |
| 05.12.2025 | 4,54 | 4,59 | 4,50 | 4,52 | -0,22% | 881.982,00 |
| 04.12.2025 | 4,55 | 4,59 | 4,45 | 4,53 | -0,44% | 962.548,00 |
| 03.12.2025 | 4,53 | 4,65 | 4,52 | 4,55 | 1,11% | 1.396.566,00 |
| 02.12.2025 | 4,65 | 4,65 | 4,47 | 4,50 | -3,43% | 1.479.600,00 |
| 01.12.2025 | 4,57 | 4,70 | 4,57 | 4,66 | 1,08% | 1.749.160,00 |
| 28.11.2025 | 4,52 | 4,64 | 4,52 | 4,61 | 2,22% | 913.104,00 |
| 26.11.2025 | 4,45 | 4,54 | 4,43 | 4,51 | 1,35% | 1.102.672,00 |
| 25.11.2025 | 4,41 | 4,47 | 4,39 | 4,45 | 1,83% | 1.257.717,00 |
| 24.11.2025 | 4,38 | 4,40 | 4,34 | 4,37 | -0,23% | 1.264.804,00 |
| 21.11.2025 | 4,30 | 4,45 | 4,27 | 4,38 | 3,06% | 1.564.680,00 |