34,360$
-4,13%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 35,20 | 35,37 | 33,86 | 34,36 | -4,13% | 1.929.408,00 |
| 08.01.2025 | 35,77 | 37,14 | 35,70 | 35,84 | -2,50% | 2.735.984,00 |
| 07.01.2025 | 37,21 | 38,02 | 36,73 | 36,76 | -0,76% | 2.092.916,00 |
| 06.01.2025 | 39,25 | 39,61 | 36,95 | 37,04 | -6,23% | 1.844.235,00 |
| 03.01.2025 | 39,19 | 39,55 | 38,85 | 39,50 | 1,26% | 868.076,00 |
| 02.01.2025 | 39,07 | 39,23 | 38,53 | 39,01 | 0,08% | 707.510,00 |
| 31.12.2024 | 38,69 | 39,13 | 38,69 | 38,98 | 0,67% | 624.949,00 |
| 30.12.2024 | 38,70 | 38,97 | 38,16 | 38,72 | -0,18% | 805.884,00 |
| 27.12.2024 | 38,72 | 39,31 | 38,43 | 38,79 | -0,54% | 876.100,00 |
| 26.12.2024 | 38,45 | 39,14 | 38,22 | 39,00 | 1,09% | 433.969,00 |
| 24.12.2024 | 38,17 | 38,66 | 38,00 | 38,58 | 1,18% | 173.590,00 |
| 23.12.2024 | 38,43 | 38,68 | 37,93 | 38,13 | -0,57% | 383.828,00 |
| 20.12.2024 | 38,55 | 39,40 | 38,27 | 38,35 | -1,29% | 1.908.704,00 |
| 19.12.2024 | 38,91 | 39,11 | 38,46 | 38,85 | -0,51% | 809.628,00 |
| 18.12.2024 | 39,53 | 39,85 | 38,80 | 39,05 | -1,74% | 964.507,00 |
| 17.12.2024 | 39,73 | 40,25 | 39,40 | 39,74 | -0,40% | 1.071.933,00 |
| 16.12.2024 | 39,72 | 40,32 | 39,45 | 39,90 | 0,58% | 614.193,00 |
| 13.12.2024 | 39,56 | 39,67 | 39,21 | 39,67 | 0,15% | 944.050,00 |
| 12.12.2024 | 39,63 | 40,11 | 39,40 | 39,61 | 0,18% | 651.403,00 |
| 11.12.2024 | 39,73 | 40,06 | 39,47 | 39,54 | -0,03% | 734.519,00 |
| 10.12.2024 | 39,85 | 39,85 | 39,19 | 39,55 | -0,83% | 817.174,00 |
| 09.12.2024 | 39,38 | 39,94 | 39,33 | 39,88 | 1,81% | 621.988,00 |
| 06.12.2024 | 39,21 | 39,53 | 38,90 | 39,17 | 0,38% | 700.467,00 |
| 05.12.2024 | 39,55 | 39,66 | 38,92 | 39,02 | -1,09% | 689.141,00 |
| 04.12.2024 | 39,56 | 39,96 | 39,36 | 39,45 | -0,63% | 733.908,00 |
| 03.12.2024 | 39,84 | 40,00 | 39,62 | 39,70 | -0,26% | 587.788,00 |
| 02.12.2024 | 39,80 | 39,87 | 39,38 | 39,81 | 0,04% | 596.684,00 |
| 29.11.2024 | 40,21 | 40,26 | 39,72 | 39,79 | -0,33% | 523.316,00 |
| 27.11.2024 | 40,27 | 40,53 | 39,71 | 39,92 | -0,22% | 583.786,00 |
| 26.11.2024 | 39,82 | 40,28 | 39,71 | 40,01 | 0,43% | 1.021.021,00 |
| 25.11.2024 | 38,98 | 40,00 | 38,98 | 39,84 | 2,13% | 1.210.749,00 |
| 22.11.2024 | 39,11 | 39,42 | 38,76 | 39,01 | -0,26% | 1.032.743,00 |
| 21.11.2024 | 39,01 | 39,24 | 38,49 | 39,11 | -0,08% | 130.057,00 |
| 20.11.2024 | 37,95 | 39,54 | 37,68 | 39,14 | 3,00% | 2.124.706,00 |
| 19.11.2024 | 37,78 | 38,04 | 36,65 | 38,00 | 0,58% | 923.357,00 |
| 18.11.2024 | 36,93 | 38,33 | 36,77 | 37,78 | 2,91% | 1.618.329,00 |
| 15.11.2024 | 37,46 | 37,64 | 36,25 | 36,71 | -1,63% | 893.176,00 |
| 14.11.2024 | 36,92 | 37,75 | 36,77 | 37,32 | 2,32% | 1.431.754,00 |
| 13.11.2024 | 36,78 | 36,78 | 36,29 | 36,48 | -0,64% | 724.315,00 |
| 12.11.2024 | 36,91 | 37,16 | 36,62 | 36,71 | -0,46% | 982.425,00 |
| 11.11.2024 | 36,63 | 36,91 | 36,12 | 36,88 | 1,79% | 778.308,00 |
| 08.11.2024 | 35,53 | 36,25 | 35,33 | 36,23 | 1,57% | 730.570,00 |
| 07.11.2024 | 36,10 | 36,11 | 35,48 | 35,67 | -1,05% | 1.171.618,00 |
| 06.11.2024 | 35,96 | 36,45 | 35,53 | 36,05 | 3,47% | 1.199.123,00 |
| 05.11.2024 | 34,33 | 34,86 | 34,06 | 34,84 | 1,54% | 787.547,00 |
| 04.11.2024 | 34,17 | 34,41 | 33,96 | 34,31 | 0,62% | 636.785,00 |
| 01.11.2024 | 33,83 | 34,13 | 33,77 | 34,10 | 1,28% | 539.205,00 |
| 31.10.2024 | 33,81 | 34,01 | 33,66 | 33,67 | -0,80% | 431.465,00 |
| 30.10.2024 | 33,75 | 33,99 | 33,69 | 33,94 | 0,49% | 484.071,00 |
| 29.10.2024 | 33,67 | 34,00 | 33,45 | 33,78 | -0,19% | 497.116,00 |
| 28.10.2024 | 33,72 | 34,31 | 33,64 | 33,84 | 1,14% | 818.866,00 |
| 25.10.2024 | 33,20 | 33,98 | 33,03 | 33,46 | 0,39% | 933.706,00 |
| 24.10.2024 | 32,69 | 33,73 | 32,31 | 33,33 | 3,35% | 1.590.581,00 |
| 23.10.2024 | 32,31 | 32,59 | 32,10 | 32,25 | -0,80% | 1.393.037,00 |
| 22.10.2024 | 32,59 | 32,80 | 32,42 | 32,51 | -0,28% | 551.985,00 |
| 21.10.2024 | 33,21 | 33,33 | 32,49 | 32,60 | -1,69% | 507.188,00 |
| 18.10.2024 | 33,19 | 33,47 | 33,07 | 33,16 | 0,33% | 697.499,00 |
| 17.10.2024 | 33,95 | 33,99 | 32,97 | 33,05 | -2,39% | 680.330,00 |
| 16.10.2024 | 34,22 | 34,41 | 33,75 | 33,86 | -1,05% | 664.541,00 |
| 15.10.2024 | 34,10 | 34,38 | 33,98 | 34,22 | 0,20% | 945.211,00 |
| 14.10.2024 | 33,89 | 34,26 | 33,67 | 34,15 | 0,71% | 577.520,00 |
| 11.10.2024 | 33,84 | 34,27 | 33,70 | 33,91 | 0,12% | 559.489,00 |
| 10.10.2024 | 33,23 | 33,94 | 33,14 | 33,87 | 1,65% | 603.769,00 |
| 09.10.2024 | 33,29 | 33,66 | 33,10 | 33,32 | -0,18% | 539.259,00 |
| 08.10.2024 | 33,91 | 34,11 | 33,36 | 33,38 | -1,24% | 523.812,00 |
| 07.10.2024 | 34,27 | 34,28 | 33,61 | 33,80 | -1,20% | 532.853,00 |
| 04.10.2024 | 34,09 | 34,56 | 33,99 | 34,21 | 0,32% | 512.804,00 |
| 03.10.2024 | 33,61 | 34,33 | 33,48 | 34,10 | 0,95% | 461.044,00 |
| 02.10.2024 | 34,64 | 34,64 | 33,18 | 33,78 | -3,04% | 1.272.362,00 |
| 01.10.2024 | 34,80 | 35,01 | 34,23 | 34,84 | 0,26% | 740.933,00 |
| 30.09.2024 | 34,62 | 34,98 | 34,49 | 34,75 | 0,14% | 548.729,00 |
| 27.09.2024 | 34,53 | 34,85 | 34,39 | 34,70 | 1,28% | 749.908,00 |
| 26.09.2024 | 34,21 | 34,52 | 33,99 | 34,26 | 0,68% | 721.148,00 |
| 25.09.2024 | 34,50 | 34,58 | 33,77 | 34,03 | -1,05% | 769.446,00 |
| 24.09.2024 | 34,24 | 34,50 | 33,82 | 34,39 | 0,82% | 752.644,00 |
| 23.09.2024 | 33,67 | 34,14 | 33,23 | 34,11 | 0,65% | 1.045.189,00 |
| 20.09.2024 | 34,38 | 34,61 | 33,88 | 33,89 | -1,22% | 2.132.203,00 |
| 19.09.2024 | 33,70 | 34,34 | 33,39 | 34,31 | 2,11% | 573.683,00 |
| 18.09.2024 | 33,37 | 34,33 | 33,32 | 33,60 | 0,27% | 1.251.623,00 |
| 17.09.2024 | 33,99 | 34,14 | 33,48 | 33,51 | -1,12% | 737.574,00 |
| 16.09.2024 | 34,31 | 34,42 | 33,83 | 33,89 | -0,76% | 1.089.014,00 |
| 13.09.2024 | 33,69 | 34,29 | 33,48 | 34,15 | 2,34% | 672.711,00 |
| 12.09.2024 | 33,38 | 33,60 | 33,08 | 33,37 | 0,09% | 468.560,00 |
| 11.09.2024 | 33,30 | 33,36 | 32,61 | 33,34 | -0,57% | 479.225,00 |
| 10.09.2024 | 33,26 | 33,79 | 33,03 | 33,53 | 0,36% | 1.301.678,00 |
| 09.09.2024 | 32,45 | 33,60 | 32,11 | 33,41 | 2,30% | 955.875,00 |
| 06.09.2024 | 33,55 | 33,73 | 32,54 | 32,66 | -2,94% | 957.569,00 |
| 05.09.2024 | 32,82 | 33,77 | 32,52 | 33,65 | 2,75% | 1.379.892,00 |
| 04.09.2024 | 32,20 | 32,85 | 32,20 | 32,75 | 1,42% | 1.002.406,00 |
| 03.09.2024 | 31,40 | 32,56 | 31,36 | 32,29 | 2,22% | 987.353,00 |
| 30.08.2024 | 31,41 | 31,68 | 31,30 | 31,59 | 0,89% | 849.906,00 |
| 29.08.2024 | 31,90 | 31,90 | 31,25 | 31,31 | -1,48% | 965.382,00 |
| 28.08.2024 | 32,23 | 32,24 | 31,52 | 31,78 | -1,21% | 961.152,00 |
| 27.08.2024 | 31,84 | 32,39 | 31,58 | 32,17 | 1,42% | 1.143.322,00 |
| 26.08.2024 | 32,22 | 32,35 | 31,61 | 31,72 | -0,75% | 634.191,00 |
| 23.08.2024 | 32,05 | 32,41 | 31,89 | 31,96 | 0,31% | 912.209,00 |
| 22.08.2024 | 32,81 | 32,86 | 31,79 | 31,86 | -3,13% | 833.065,00 |
| 21.08.2024 | 33,00 | 33,08 | 32,61 | 32,89 | 1,29% | 758.102,00 |
| 20.08.2024 | 32,68 | 32,81 | 32,23 | 32,47 | -0,89% | 669.738,00 |
| 19.08.2024 | 33,07 | 33,14 | 32,61 | 32,76 | -0,61% | 1.014.810,00 |