39,020$
-0,31%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.08.2024 | 33,29 | 33,73 | 32,59 | 32,96 | -0,93% | 785.511,00 |
| 15.08.2024 | 33,51 | 33,87 | 33,06 | 33,27 | 0,82% | 781.496,00 |
| 14.08.2024 | 32,50 | 33,50 | 32,50 | 33,00 | 1,44% | 603.367,00 |
| 13.08.2024 | 32,33 | 32,74 | 32,14 | 32,53 | 1,02% | 569.519,00 |
| 12.08.2024 | 32,44 | 32,60 | 31,89 | 32,20 | -1,14% | 875.434,00 |
| 09.08.2024 | 32,00 | 32,78 | 31,64 | 32,57 | 1,65% | 732.968,00 |
| 08.08.2024 | 32,38 | 32,74 | 31,86 | 32,04 | -0,99% | 537.528,00 |
| 07.08.2024 | 32,34 | 32,62 | 32,09 | 32,36 | 0,81% | 560.108,00 |
| 06.08.2024 | 32,24 | 32,46 | 31,82 | 32,10 | -0,40% | 763.338,00 |
| 05.08.2024 | 33,89 | 34,04 | 32,21 | 32,23 | -5,59% | 1.022.469,00 |
| 02.08.2024 | 33,76 | 34,27 | 33,60 | 34,14 | 0,31% | 1.549.309,00 |
| 01.08.2024 | 33,87 | 34,46 | 33,75 | 34,04 | 0,34% | 694.121,00 |
| 31.07.2024 | 34,29 | 34,49 | 33,85 | 33,92 | -0,47% | 732.670,00 |
| 30.07.2024 | 34,22 | 34,43 | 33,98 | 34,08 | -1,19% | 481.104,00 |
| 29.07.2024 | 34,03 | 34,61 | 33,93 | 34,49 | 2,13% | 877.420,00 |
| 26.07.2024 | 33,41 | 33,96 | 33,35 | 33,77 | 1,87% | 1.160.664,00 |
| 25.07.2024 | 33,70 | 33,99 | 33,15 | 33,15 | -0,96% | 1.162.487,00 |
| 24.07.2024 | 33,58 | 34,15 | 33,33 | 33,47 | -0,24% | 968.084,00 |
| 23.07.2024 | 34,95 | 35,25 | 33,48 | 33,55 | -4,01% | 1.498.158,00 |
| 22.07.2024 | 35,79 | 35,79 | 34,05 | 34,95 | -2,62% | 1.457.538,00 |
| 19.07.2024 | 37,44 | 37,44 | 35,57 | 35,89 | -3,55% | 828.486,00 |
| 18.07.2024 | 36,95 | 37,87 | 36,72 | 37,21 | 0,49% | 1.449.232,00 |
| 17.07.2024 | 37,30 | 38,08 | 36,72 | 37,03 | -0,40% | 979.708,00 |
| 16.07.2024 | 36,86 | 37,32 | 36,46 | 37,18 | 1,64% | 834.138,00 |
| 15.07.2024 | 36,82 | 37,27 | 36,19 | 36,58 | -0,22% | 1.374.674,00 |
| 12.07.2024 | 37,04 | 37,24 | 36,61 | 36,66 | -0,03% | 684.558,00 |
| 11.07.2024 | 36,32 | 37,05 | 36,20 | 36,67 | 1,33% | 750.634,00 |
| 10.07.2024 | 35,90 | 36,29 | 35,81 | 36,19 | 0,98% | 693.242,00 |
| 09.07.2024 | 35,91 | 36,05 | 35,58 | 35,84 | -0,33% | 731.283,00 |
| 08.07.2024 | 36,22 | 36,43 | 35,87 | 35,96 | -0,72% | 799.463,00 |
| 05.07.2024 | 35,85 | 36,36 | 35,62 | 36,22 | 0,98% | 910.875,00 |
| 03.07.2024 | 35,65 | 35,96 | 35,44 | 35,87 | 0,20% | 422.812,00 |