19,200$
0,58%
Echtzeit-Aktienkurs SpartanNash Company
Bid:
Ask:
Aktienkurse zur SpartanNash Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 19,04 | 19,28 | 18,89 | 19,18 | 0,47% | 190.790,00 |
| 03.12.2024 | 19,03 | 19,18 | 18,83 | 19,09 | -0,21% | 215.349,00 |
| 02.12.2024 | 19,00 | 19,17 | 18,74 | 19,13 | 0,79% | 246.815,00 |
| 29.11.2024 | 19,08 | 19,11 | 18,93 | 18,98 | 0,37% | 114.458,00 |
| 27.11.2024 | 18,97 | 19,28 | 18,88 | 18,91 | 0,59% | 250.574,00 |
| 26.11.2024 | 19,00 | 19,03 | 18,75 | 18,80 | -1,52% | 209.443,00 |
| 25.11.2024 | 18,80 | 19,35 | 18,80 | 19,09 | 1,76% | 334.478,00 |
| 22.11.2024 | 18,74 | 18,91 | 18,58 | 18,76 | 0,97% | 182.187,00 |
| 21.11.2024 | 18,14 | 18,63 | 18,12 | 18,58 | 2,26% | 12.878,00 |
| 20.11.2024 | 18,07 | 18,18 | 17,90 | 18,17 | -0,27% | 155.640,00 |
| 19.11.2024 | 18,12 | 18,28 | 17,95 | 18,22 | 0,00% | 164.366,00 |
| 18.11.2024 | 18,04 | 18,42 | 18,04 | 18,22 | 0,83% | 228.751,00 |
| 15.11.2024 | 18,21 | 18,36 | 18,02 | 18,07 | 0,28% | 319.511,00 |
| 14.11.2024 | 18,44 | 18,60 | 17,88 | 18,02 | -1,64% | 334.625,00 |
| 13.11.2024 | 18,61 | 18,83 | 18,27 | 18,32 | -1,45% | 322.991,00 |
| 12.11.2024 | 18,49 | 18,92 | 18,42 | 18,59 | 0,60% | 318.383,00 |
| 11.11.2024 | 19,00 | 19,01 | 18,34 | 18,48 | -2,43% | 378.570,00 |
| 08.11.2024 | 19,68 | 19,80 | 18,80 | 18,94 | -4,25% | 418.441,00 |
| 07.11.2024 | 21,70 | 21,81 | 19,50 | 19,78 | -12,44% | 584.426,00 |
| 06.11.2024 | 22,55 | 23,00 | 22,44 | 22,59 | 3,58% | 364.547,00 |
| 05.11.2024 | 21,26 | 21,83 | 21,26 | 21,81 | 2,11% | 173.368,00 |
| 04.11.2024 | 21,13 | 21,58 | 21,13 | 21,36 | 0,52% | 144.953,00 |
| 01.11.2024 | 21,33 | 21,40 | 21,04 | 21,25 | 1,00% | 153.354,00 |
| 31.10.2024 | 21,19 | 21,33 | 21,03 | 21,04 | -0,54% | 129.704,00 |
| 30.10.2024 | 21,18 | 21,47 | 21,12 | 21,16 | -0,12% | 104.009,00 |
| 29.10.2024 | 21,11 | 21,22 | 20,95 | 21,18 | -0,42% | 140.240,00 |
| 28.10.2024 | 21,28 | 21,45 | 21,17 | 21,27 | 0,57% | 123.233,00 |
| 25.10.2024 | 21,49 | 21,64 | 21,14 | 21,15 | -0,80% | 144.759,00 |
| 24.10.2024 | 21,36 | 21,38 | 20,99 | 21,32 | -0,14% | 300.358,00 |
| 23.10.2024 | 21,31 | 21,40 | 21,01 | 21,35 | -0,33% | 155.793,00 |
| 22.10.2024 | 21,57 | 21,57 | 21,34 | 21,42 | -0,37% | 146.187,00 |
| 21.10.2024 | 22,02 | 22,03 | 21,50 | 21,50 | -2,36% | 188.641,00 |
| 18.10.2024 | 22,21 | 22,29 | 21,97 | 22,02 | -1,08% | 175.747,00 |
| 17.10.2024 | 22,34 | 22,34 | 21,87 | 22,26 | 0,09% | 335.025,00 |
| 16.10.2024 | 22,29 | 22,51 | 22,22 | 22,24 | 0,32% | 135.826,00 |
| 15.10.2024 | 21,59 | 22,27 | 21,59 | 22,17 | 3,12% | 242.114,00 |
| 14.10.2024 | 21,48 | 21,81 | 21,30 | 21,50 | 0,56% | 224.301,00 |
| 11.10.2024 | 21,12 | 21,51 | 21,11 | 21,38 | 1,81% | 123.877,00 |
| 10.10.2024 | 21,05 | 21,09 | 20,78 | 21,00 | -0,24% | 113.727,00 |
| 09.10.2024 | 21,19 | 21,44 | 21,03 | 21,05 | -0,38% | 112.871,00 |
| 08.10.2024 | 20,91 | 21,14 | 20,69 | 21,13 | 1,29% | 193.645,00 |
| 07.10.2024 | 21,29 | 21,29 | 20,81 | 20,86 | -2,02% | 135.913,00 |
| 04.10.2024 | 21,37 | 21,64 | 21,24 | 21,29 | 0,42% | 189.554,00 |
| 03.10.2024 | 21,95 | 22,08 | 21,18 | 21,20 | -3,72% | 151.078,00 |
| 02.10.2024 | 22,51 | 22,62 | 21,98 | 22,02 | -2,52% | 117.035,00 |
| 01.10.2024 | 22,35 | 22,73 | 22,25 | 22,59 | 0,80% | 137.693,00 |
| 30.09.2024 | 22,20 | 22,50 | 22,20 | 22,41 | 0,76% | 234.575,00 |
| 27.09.2024 | 22,50 | 22,70 | 22,19 | 22,24 | -0,27% | 264.422,00 |
| 26.09.2024 | 22,20 | 22,50 | 21,92 | 22,30 | 1,55% | 211.495,00 |
| 25.09.2024 | 21,97 | 22,03 | 21,70 | 21,96 | 0,37% | 214.153,00 |
| 24.09.2024 | 21,66 | 21,97 | 21,44 | 21,88 | 1,58% | 173.986,00 |
| 23.09.2024 | 21,53 | 21,67 | 21,42 | 21,54 | -0,55% | 172.831,00 |
| 20.09.2024 | 21,62 | 22,04 | 21,61 | 21,66 | -1,19% | 1.158.953,00 |
| 19.09.2024 | 21,97 | 22,04 | 21,78 | 21,92 | 0,46% | 142.491,00 |
| 18.09.2024 | 21,82 | 22,22 | 21,74 | 21,82 | -0,55% | 178.834,00 |
| 17.09.2024 | 22,08 | 22,13 | 21,80 | 21,94 | -0,36% | 179.800,00 |
| 16.09.2024 | 22,03 | 22,18 | 21,92 | 22,02 | -0,05% | 161.940,00 |
| 13.09.2024 | 21,74 | 22,04 | 21,46 | 22,03 | 2,37% | 141.531,00 |
| 12.09.2024 | 21,10 | 21,70 | 21,07 | 21,52 | 2,14% | 98.968,00 |
| 11.09.2024 | 21,65 | 21,65 | 20,82 | 21,07 | -3,30% | 149.114,00 |
| 10.09.2024 | 21,74 | 21,89 | 21,65 | 21,79 | 0,23% | 152.334,00 |
| 09.09.2024 | 22,02 | 22,14 | 21,73 | 21,74 | -1,58% | 190.084,00 |
| 06.09.2024 | 22,14 | 22,38 | 22,00 | 22,09 | -0,16% | 154.125,00 |
| 05.09.2024 | 22,68 | 22,72 | 22,09 | 22,13 | -1,88% | 108.316,00 |
| 04.09.2024 | 22,26 | 22,58 | 22,05 | 22,55 | 1,26% | 204.091,00 |
| 03.09.2024 | 21,90 | 22,33 | 21,90 | 22,27 | 0,81% | 166.219,00 |
| 30.08.2024 | 21,88 | 22,17 | 21,83 | 22,09 | 1,19% | 231.251,00 |
| 29.08.2024 | 21,56 | 21,85 | 21,25 | 21,83 | 1,35% | 168.671,00 |
| 28.08.2024 | 21,41 | 21,64 | 21,32 | 21,54 | 0,61% | 136.249,00 |
| 27.08.2024 | 21,45 | 21,47 | 21,17 | 21,41 | -0,42% | 177.494,00 |
| 26.08.2024 | 21,43 | 21,60 | 21,31 | 21,50 | 1,46% | 152.661,00 |
| 23.08.2024 | 21,31 | 21,55 | 21,12 | 21,19 | 0,05% | 179.838,00 |
| 22.08.2024 | 21,55 | 21,55 | 21,14 | 21,18 | -1,30% | 99.912,00 |
| 21.08.2024 | 21,62 | 21,68 | 21,45 | 21,46 | -0,42% | 231.188,00 |
| 20.08.2024 | 21,31 | 21,59 | 21,14 | 21,55 | 1,17% | 216.876,00 |
| 19.08.2024 | 21,17 | 21,40 | 21,11 | 21,30 | 0,61% | 193.394,00 |
| 16.08.2024 | 20,40 | 21,54 | 20,40 | 21,17 | 4,08% | 477.244,00 |
| 15.08.2024 | 20,26 | 21,26 | 20,13 | 20,34 | 4,04% | 464.900,00 |
| 14.08.2024 | 19,66 | 19,75 | 19,43 | 19,55 | 0,21% | 197.234,00 |
| 13.08.2024 | 19,37 | 19,55 | 19,04 | 19,51 | 1,14% | 182.145,00 |
| 12.08.2024 | 19,43 | 19,43 | 19,23 | 19,29 | 0,00% | 203.614,00 |
| 09.08.2024 | 19,47 | 19,59 | 19,00 | 19,29 | -1,03% | 201.088,00 |
| 08.08.2024 | 19,64 | 19,80 | 19,38 | 19,49 | -0,15% | 121.267,00 |
| 07.08.2024 | 19,64 | 19,74 | 19,40 | 19,52 | 0,83% | 155.504,00 |
| 06.08.2024 | 19,54 | 19,56 | 19,25 | 19,36 | -1,83% | 154.229,00 |
| 05.08.2024 | 20,28 | 20,30 | 19,45 | 19,72 | -4,36% | 158.933,00 |
| 02.08.2024 | 20,53 | 21,02 | 20,53 | 20,62 | -1,36% | 156.905,00 |
| 01.08.2024 | 21,15 | 21,29 | 20,79 | 20,91 | -1,02% | 159.522,00 |
| 31.07.2024 | 21,32 | 21,44 | 20,98 | 21,12 | -1,08% | 209.360,00 |
| 30.07.2024 | 20,86 | 21,46 | 20,82 | 21,35 | 2,62% | 140.690,00 |
| 29.07.2024 | 20,80 | 20,85 | 20,61 | 20,81 | 0,07% | 96.947,00 |
| 26.07.2024 | 20,80 | 20,92 | 20,62 | 20,79 | 0,43% | 155.789,00 |
| 25.07.2024 | 20,20 | 20,80 | 20,20 | 20,70 | 2,58% | 145.285,00 |
| 24.07.2024 | 20,39 | 20,56 | 20,11 | 20,18 | -1,32% | 142.078,00 |
| 23.07.2024 | 20,02 | 20,57 | 19,86 | 20,45 | 1,74% | 250.879,00 |
| 22.07.2024 | 19,82 | 20,16 | 19,67 | 20,10 | 1,36% | 205.184,00 |
| 19.07.2024 | 20,19 | 20,19 | 19,75 | 19,83 | -1,44% | 199.360,00 |
| 18.07.2024 | 19,87 | 20,23 | 19,73 | 20,12 | 0,35% | 276.095,00 |
| 17.07.2024 | 19,09 | 20,14 | 19,09 | 20,05 | 4,97% | 275.352,00 |
| 16.07.2024 | 18,92 | 19,21 | 18,87 | 19,10 | 1,65% | 355.612,00 |