12,570$
3,37%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 12,25 | 12,57 | 12,25 | 12,56 | 3,42% | 14.277,00 |
| 23.06.2026 | 12,09 | 12,24 | 11,98 | 12,15 | 2,40% | 1.717.531,00 |
| 22.06.2026 | 12,53 | 12,62 | 11,84 | 11,86 | -6,10% | 2.455.931,00 |
| 18.06.2026 | 12,22 | 12,74 | 12,07 | 12,63 | 4,04% | 4.125.595,00 |
| 17.06.2026 | 12,42 | 12,67 | 12,02 | 12,14 | -3,27% | 1.624.780,00 |
| 16.06.2026 | 12,57 | 12,67 | 12,37 | 12,55 | 0,24% | 1.478.001,00 |
| 15.06.2026 | 12,52 | 12,71 | 12,44 | 12,52 | -0,40% | 1.490.908,00 |
| 12.06.2026 | 12,64 | 12,82 | 12,48 | 12,57 | -0,55% | 1.589.510,00 |
| 11.06.2026 | 12,43 | 12,67 | 12,33 | 12,64 | 0,16% | 1.648.494,00 |
| 10.06.2026 | 12,50 | 12,91 | 12,49 | 12,62 | 1,45% | 2.017.751,00 |
| 09.06.2026 | 11,93 | 12,52 | 11,93 | 12,44 | 4,27% | 1.902.635,00 |
| 08.06.2026 | 11,86 | 12,12 | 11,70 | 11,93 | -0,08% | 1.442.645,00 |
| 05.06.2026 | 11,72 | 12,16 | 11,64 | 11,94 | 2,14% | 1.820.658,00 |
| 04.06.2026 | 11,70 | 11,79 | 11,39 | 11,69 | 2,36% | 2.370.668,00 |
| 03.06.2026 | 11,53 | 11,70 | 11,36 | 11,42 | -3,26% | 1.848.875,00 |
| 02.06.2026 | 11,48 | 12,03 | 11,33 | 11,81 | 1,24% | 1.813.886,00 |
| 01.06.2026 | 11,43 | 11,68 | 11,27 | 11,66 | 1,22% | 1.767.898,00 |
| 29.05.2026 | 11,74 | 11,81 | 11,43 | 11,52 | -2,29% | 1.993.343,00 |
| 28.05.2026 | 11,69 | 11,96 | 11,52 | 11,79 | 0,86% | 1.574.290,00 |
| 27.05.2026 | 11,58 | 11,85 | 11,55 | 11,69 | 2,59% | 1.899.541,00 |
| 26.05.2026 | 11,77 | 11,92 | 11,39 | 11,40 | -3,92% | 2.394.518,00 |
| 22.05.2026 | 11,59 | 11,95 | 11,52 | 11,86 | 2,15% | 1.558.243,00 |
| 21.05.2026 | 11,06 | 11,62 | 10,97 | 11,61 | 3,94% | 4.578.764,00 |
| 20.05.2026 | 11,29 | 11,39 | 10,89 | 11,17 | -2,10% | 2.548.165,00 |
| 19.05.2026 | 11,96 | 12,11 | 11,37 | 11,41 | -3,35% | 1.687.993,00 |
| 18.05.2026 | 11,71 | 12,01 | 11,67 | 11,81 | 2,21% | 1.992.701,00 |
| 15.05.2026 | 11,78 | 11,86 | 11,44 | 11,55 | 0,09% | 1.892.988,00 |
| 14.05.2026 | 11,20 | 11,82 | 11,20 | 11,54 | 3,13% | 1.923.069,00 |
| 13.05.2026 | 11,19 | 11,35 | 11,01 | 11,19 | -1,41% | 2.661.072,00 |
| 12.05.2026 | 11,46 | 11,63 | 11,24 | 11,35 | -0,09% | 2.543.327,00 |
| 11.05.2026 | 12,33 | 12,40 | 11,31 | 11,36 | -7,34% | 3.343.346,00 |
| 08.05.2026 | 12,38 | 12,56 | 12,24 | 12,26 | -1,37% | 1.918.136,00 |
| 07.05.2026 | 12,56 | 12,72 | 12,35 | 12,43 | -1,58% | 2.062.508,00 |
| 06.05.2026 | 12,88 | 12,99 | 12,49 | 12,63 | -1,14% | 2.189.752,00 |
| 05.05.2026 | 12,83 | 12,96 | 12,58 | 12,78 | -1,39% | 2.073.441,00 |
| 04.05.2026 | 13,09 | 13,52 | 12,79 | 12,96 | -2,08% | 1.902.362,00 |
| 01.05.2026 | 13,49 | 13,65 | 13,03 | 13,23 | -0,97% | 2.377.953,00 |
| 30.04.2026 | 13,42 | 13,70 | 13,35 | 13,36 | -1,76% | 1.831.250,00 |
| 29.04.2026 | 13,78 | 13,86 | 13,46 | 13,60 | -1,38% | 2.517.442,00 |
| 28.04.2026 | 13,54 | 13,84 | 13,47 | 13,79 | 3,37% | 2.547.696,00 |
| 27.04.2026 | 13,29 | 13,46 | 13,11 | 13,34 | -0,15% | 3.561.286,00 |
| 24.04.2026 | 12,74 | 13,38 | 12,62 | 13,36 | 7,57% | 3.360.862,00 |
| 23.04.2026 | 12,43 | 12,60 | 12,18 | 12,42 | -0,08% | 2.535.180,00 |
| 22.04.2026 | 12,41 | 12,70 | 12,06 | 12,43 | 0,08% | 3.036.079,00 |
| 21.04.2026 | 12,53 | 12,73 | 12,36 | 12,42 | -1,58% | 3.219.711,00 |
| 20.04.2026 | 11,73 | 12,64 | 11,73 | 12,62 | 6,14% | 3.569.615,00 |
| 17.04.2026 | 11,83 | 12,23 | 11,71 | 11,89 | 2,37% | 3.154.335,00 |
| 16.04.2026 | 11,68 | 11,96 | 11,47 | 11,62 | -0,90% | 2.976.454,00 |
| 15.04.2026 | 11,41 | 11,90 | 11,29 | 11,72 | 2,90% | 3.640.821,00 |
| 14.04.2026 | 11,06 | 11,44 | 10,96 | 11,39 | 2,57% | 5.631.070,00 |
| 13.04.2026 | 10,67 | 11,12 | 10,55 | 11,11 | 6,37% | 6.646.448,00 |
| 10.04.2026 | 11,56 | 11,58 | 10,38 | 10,44 | -11,41% | 8.671.044,00 |
| 09.04.2026 | 10,47 | 12,52 | 10,21 | 11,79 | -18,30% | 16.475.628,00 |
| 08.04.2026 | 14,62 | 14,89 | 14,27 | 14,43 | -0,31% | 3.200.785,00 |
| 07.04.2026 | 14,20 | 14,49 | 14,11 | 14,47 | 1,76% | 2.744.412,00 |
| 06.04.2026 | 14,18 | 14,38 | 14,02 | 14,22 | 0,42% | 2.048.802,00 |
| 02.04.2026 | 14,22 | 14,22 | 13,62 | 14,16 | -0,28% | 2.591.945,00 |
| 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 |