13,990$
-1,48%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,01 | 14,20 | 13,73 | 14,00 | -1,44% | 192.165,00 |
| 01.04.2026 | 14,31 | 14,44 | 13,94 | 14,20 | -0,87% | 1.612.175,00 |
| 31.03.2026 | 14,63 | 14,68 | 14,21 | 14,33 | -1,75% | 1.873.048,00 |
| 30.03.2026 | 14,35 | 14,71 | 14,27 | 14,58 | 1,60% | 1.764.016,00 |
| 27.03.2026 | 14,41 | 14,51 | 14,21 | 14,35 | -0,62% | 2.183.917,00 |
| 26.03.2026 | 14,13 | 14,53 | 14,08 | 14,44 | 0,35% | 1.834.057,00 |
| 25.03.2026 | 14,03 | 14,39 | 13,73 | 14,39 | 3,53% | 1.593.535,00 |
| 24.03.2026 | 14,05 | 14,12 | 13,71 | 13,90 | -1,00% | 2.239.378,00 |
| 23.03.2026 | 14,27 | 14,46 | 14,02 | 14,04 | -0,64% | 2.084.114,00 |
| 20.03.2026 | 14,56 | 14,61 | 14,06 | 14,13 | -3,09% | 4.957.885,00 |
| 19.03.2026 | 14,31 | 14,74 | 14,25 | 14,58 | 1,60% | 1.539.995,00 |
| 18.03.2026 | 14,90 | 15,10 | 14,32 | 14,35 | -5,03% | 1.816.315,00 |
| 17.03.2026 | 15,33 | 15,66 | 15,06 | 15,11 | -0,72% | 1.603.088,00 |
| 16.03.2026 | 14,98 | 15,39 | 14,80 | 15,22 | 5,58% | 2.873.903,00 |
| 13.03.2026 | 14,51 | 14,58 | 14,28 | 14,42 | 0,03% | 1.454.860,00 |
| 12.03.2026 | 14,87 | 15,04 | 14,36 | 14,41 | -2,83% | 1.520.196,00 |
| 11.03.2026 | 15,10 | 15,11 | 14,58 | 14,83 | -1,20% | 1.193.229,00 |
| 10.03.2026 | 15,37 | 15,49 | 14,82 | 15,01 | -3,10% | 1.734.303,00 |
| 09.03.2026 | 15,71 | 15,93 | 15,20 | 15,49 | -3,13% | 2.034.186,00 |
| 06.03.2026 | 16,32 | 16,40 | 15,68 | 15,99 | -2,44% | 1.244.135,00 |
| 05.03.2026 | 16,36 | 16,54 | 16,21 | 16,39 | 0,06% | 1.369.088,00 |
| 04.03.2026 | 16,22 | 16,72 | 15,88 | 16,38 | 0,74% | 1.535.436,00 |
| 03.03.2026 | 16,33 | 16,43 | 15,80 | 16,26 | 0,00% | 2.020.052,00 |
| 02.03.2026 | 16,88 | 16,90 | 16,06 | 16,26 | -4,69% | 2.269.946,00 |
| 27.02.2026 | 17,01 | 17,19 | 16,67 | 17,06 | 0,06% | 1.995.306,00 |
| 26.02.2026 | 17,02 | 17,31 | 16,58 | 17,05 | 1,07% | 2.654.738,00 |
| 25.02.2026 | 17,30 | 17,52 | 16,44 | 16,87 | -2,54% | 1.329.827,00 |
| 24.02.2026 | 17,02 | 17,36 | 16,83 | 17,31 | 1,70% | 2.001.326,00 |
| 23.02.2026 | 16,78 | 17,16 | 16,61 | 17,02 | 0,65% | 2.183.633,00 |
| 20.02.2026 | 16,84 | 17,31 | 16,77 | 16,91 | 0,83% | 1.979.677,00 |
| 19.02.2026 | 16,11 | 16,80 | 16,11 | 16,77 | 4,03% | 2.169.567,00 |
| 18.02.2026 | 15,59 | 16,26 | 15,36 | 16,12 | 3,93% | 1.638.471,00 |
| 17.02.2026 | 16,07 | 16,22 | 15,30 | 15,51 | -2,76% | 2.235.095,00 |
| 13.02.2026 | 16,17 | 16,35 | 15,85 | 15,95 | -0,56% | 1.654.048,00 |
| 12.02.2026 | 16,48 | 16,61 | 15,86 | 16,04 | -2,31% | 1.291.300,00 |
| 11.02.2026 | 16,28 | 16,48 | 16,01 | 16,42 | 0,06% | 1.344.580,00 |
| 10.02.2026 | 16,54 | 16,82 | 16,40 | 16,41 | -0,36% | 2.009.214,00 |
| 09.02.2026 | 17,31 | 17,40 | 16,18 | 16,47 | -4,96% | 2.665.333,00 |
| 06.02.2026 | 17,29 | 17,78 | 17,11 | 17,33 | -0,23% | 3.489.290,00 |
| 05.02.2026 | 18,08 | 18,30 | 17,31 | 17,37 | -2,03% | 3.006.534,00 |
| 04.02.2026 | 17,26 | 18,51 | 17,16 | 17,73 | 3,81% | 3.465.801,00 |
| 03.02.2026 | 18,00 | 18,21 | 16,92 | 17,08 | -5,79% | 4.060.581,00 |
| 02.02.2026 | 18,78 | 18,83 | 18,06 | 18,13 | -3,41% | 2.161.257,00 |
| 30.01.2026 | 18,86 | 18,91 | 18,49 | 18,77 | 0,11% | 1.733.337,00 |
| 29.01.2026 | 19,19 | 19,30 | 18,67 | 18,75 | -2,50% | 1.794.542,00 |
| 28.01.2026 | 19,62 | 19,78 | 19,17 | 19,23 | -1,89% | 1.979.776,00 |
| 27.01.2026 | 20,05 | 20,14 | 19,51 | 19,60 | -3,02% | 2.064.151,00 |
| 26.01.2026 | 20,24 | 20,57 | 19,52 | 20,21 | -0,30% | 2.270.234,00 |
| 23.01.2026 | 20,83 | 20,95 | 20,25 | 20,27 | -2,97% | 1.740.470,00 |
| 22.01.2026 | 21,05 | 21,49 | 20,88 | 20,89 | -1,37% | 2.124.892,00 |
| 21.01.2026 | 21,04 | 21,34 | 20,75 | 21,18 | 0,81% | 3.021.304,00 |
| 20.01.2026 | 20,80 | 21,57 | 20,67 | 21,01 | 0,38% | 3.627.080,00 |
| 16.01.2026 | 21,02 | 21,05 | 20,47 | 20,93 | -1,04% | 2.243.097,00 |
| 15.01.2026 | 20,93 | 21,27 | 20,69 | 21,15 | 0,76% | 2.295.075,00 |
| 14.01.2026 | 21,19 | 21,40 | 20,81 | 20,99 | -1,27% | 1.806.606,00 |
| 13.01.2026 | 20,63 | 21,28 | 20,45 | 21,26 | 2,90% | 2.788.932,00 |
| 12.01.2026 | 21,46 | 21,50 | 20,25 | 20,66 | -3,46% | 2.611.942,00 |
| 09.01.2026 | 20,67 | 21,56 | 20,30 | 21,40 | 3,63% | 2.616.155,00 |
| 08.01.2026 | 21,55 | 22,00 | 20,02 | 20,65 | 6,61% | 4.205.496,00 |
| 07.01.2026 | 19,29 | 19,60 | 19,13 | 19,37 | 1,15% | 2.152.706,00 |
| 06.01.2026 | 18,86 | 19,27 | 18,71 | 19,15 | 1,65% | 1.762.778,00 |
| 05.01.2026 | 19,43 | 19,57 | 18,69 | 18,84 | -3,68% | 3.307.365,00 |
| 02.01.2026 | 20,05 | 20,05 | 19,46 | 19,56 | -2,59% | 1.877.165,00 |
| 31.12.2025 | 19,86 | 20,40 | 19,81 | 20,08 | 1,16% | 1.891.486,00 |
| 30.12.2025 | 19,95 | 20,19 | 19,65 | 19,85 | -0,70% | 2.680.378,00 |
| 29.12.2025 | 19,98 | 20,07 | 19,84 | 19,99 | 0,05% | 1.329.393,00 |
| 26.12.2025 | 19,70 | 20,03 | 19,52 | 19,98 | 1,11% | 963.410,00 |
| 24.12.2025 | 19,59 | 19,92 | 19,59 | 19,76 | 0,82% | 737.947,00 |
| 23.12.2025 | 19,66 | 19,86 | 19,53 | 19,60 | -0,31% | 1.491.129,00 |
| 22.12.2025 | 19,41 | 19,68 | 19,37 | 19,66 | 0,10% | 1.722.657,00 |
| 19.12.2025 | 19,83 | 20,17 | 19,54 | 19,64 | 0,77% | 3.376.262,00 |
| 18.12.2025 | 19,63 | 19,84 | 19,42 | 19,49 | -0,86% | 1.690.960,00 |
| 17.12.2025 | 19,30 | 20,14 | 19,22 | 19,66 | 2,88% | 1.670.473,00 |
| 16.12.2025 | 19,26 | 19,48 | 19,07 | 19,11 | -0,98% | 1.335.620,00 |
| 15.12.2025 | 18,93 | 19,35 | 18,82 | 19,30 | 2,28% | 1.318.831,00 |
| 12.12.2025 | 18,76 | 19,26 | 18,63 | 18,87 | 1,07% | 1.312.021,00 |
| 11.12.2025 | 18,67 | 19,00 | 18,56 | 18,67 | 0,16% | 1.983.961,00 |
| 10.12.2025 | 18,66 | 18,81 | 18,45 | 18,64 | 0,11% | 1.431.262,00 |
| 09.12.2025 | 18,63 | 18,93 | 18,46 | 18,62 | 0,11% | 1.763.866,00 |
| 08.12.2025 | 18,85 | 19,14 | 18,54 | 18,60 | -1,74% | 1.475.729,00 |
| 05.12.2025 | 18,74 | 19,10 | 18,56 | 18,93 | 1,01% | 1.853.502,00 |
| 04.12.2025 | 19,07 | 19,15 | 18,58 | 18,74 | -1,32% | 1.345.521,00 |
| 03.12.2025 | 19,13 | 19,39 | 18,98 | 18,99 | 0,00% | 1.583.354,00 |
| 02.12.2025 | 19,57 | 19,57 | 18,72 | 18,99 | -2,06% | 1.224.790,00 |
| 01.12.2025 | 19,68 | 19,76 | 19,37 | 19,39 | -1,47% | 1.241.290,00 |
| 28.11.2025 | 19,72 | 19,80 | 19,41 | 19,68 | -0,20% | 681.021,00 |
| 26.11.2025 | 19,90 | 20,06 | 19,55 | 19,72 | -1,10% | 2.240.015,00 |
| 25.11.2025 | 19,94 | 20,51 | 19,87 | 19,94 | 1,01% | 1.824.198,00 |
| 24.11.2025 | 20,03 | 20,66 | 19,69 | 19,74 | -2,18% | 3.893.383,00 |
| 21.11.2025 | 20,11 | 20,71 | 19,94 | 20,18 | 0,35% | 1.626.083,00 |
| 20.11.2025 | 19,69 | 20,21 | 19,52 | 20,11 | 3,71% | 1.681.310,00 |
| 19.11.2025 | 19,67 | 19,67 | 19,12 | 19,39 | -1,52% | 1.536.593,00 |
| 18.11.2025 | 20,19 | 20,40 | 19,61 | 19,69 | -2,48% | 1.644.639,00 |
| 17.11.2025 | 19,72 | 20,30 | 19,67 | 20,19 | 2,23% | 1.913.368,00 |
| 14.11.2025 | 19,44 | 19,78 | 19,36 | 19,75 | 0,92% | 1.271.422,00 |
| 13.11.2025 | 19,55 | 20,03 | 19,32 | 19,57 | 0,05% | 1.616.282,00 |
| 12.11.2025 | 19,14 | 19,80 | 19,13 | 19,56 | 2,73% | 1.433.394,00 |
| 11.11.2025 | 19,36 | 19,67 | 18,96 | 19,04 | -0,94% | 1.686.429,00 |
| 10.11.2025 | 20,49 | 20,52 | 19,19 | 19,22 | -3,85% | 1.595.752,00 |
| 07.11.2025 | 20,30 | 20,57 | 19,59 | 19,99 | -0,55% | 1.826.266,00 |