15,485$
-3,16%
Echtzeit-Aktienkurs Simply Good Foods Company (The)
Bid:
Ask:
Aktienkurse zur Simply Good Foods Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,71 | 15,93 | 15,20 | 15,49 | -3,13% | 110,00 |
| 06.03.2026 | 16,32 | 16,40 | 15,68 | 15,99 | -2,50% | 110,00 |
| 05.03.2026 | 16,36 | 16,54 | 16,21 | 16,40 | 0,12% | 1.369.087,00 |
| 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 |