20,190$
1,41%
Echtzeit-Aktienkurs SpartanNash Company
Bid:
Ask:
Aktienkurse zur SpartanNash Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,00 | 20,22 | 19,86 | 20,19 | 1,46% | 267.546,00 |
| 27.02.2025 | 19,79 | 19,94 | 19,66 | 19,90 | -0,20% | 191.612,00 |
| 26.02.2025 | 20,03 | 20,06 | 19,79 | 19,94 | -1,43% | 196.046,00 |
| 25.02.2025 | 19,81 | 20,24 | 19,77 | 20,23 | 2,69% | 289.306,00 |
| 24.02.2025 | 19,75 | 20,04 | 19,60 | 19,70 | 0,15% | 255.929,00 |
| 21.02.2025 | 19,53 | 19,68 | 19,34 | 19,67 | 1,03% | 388.266,00 |
| 20.02.2025 | 19,20 | 19,55 | 19,14 | 19,47 | 1,04% | 323.081,00 |
| 19.02.2025 | 18,86 | 19,61 | 18,78 | 19,27 | -2,48% | 394.100,00 |
| 18.02.2025 | 20,26 | 20,29 | 19,72 | 19,76 | -2,80% | 298.851,00 |
| 14.02.2025 | 20,80 | 20,97 | 20,27 | 20,33 | -2,26% | 397.477,00 |
| 13.02.2025 | 21,00 | 21,23 | 20,37 | 20,80 | -0,81% | 484.269,00 |
| 12.02.2025 | 19,23 | 21,22 | 19,07 | 20,97 | 11,36% | 596.111,00 |
| 11.02.2025 | 18,39 | 18,93 | 18,35 | 18,83 | 1,73% | 295.568,00 |
| 10.02.2025 | 18,46 | 18,58 | 18,27 | 18,51 | 0,82% | 207.681,00 |
| 07.02.2025 | 18,77 | 18,82 | 18,32 | 18,36 | -2,50% | 187.361,00 |
| 06.02.2025 | 18,86 | 18,94 | 18,71 | 18,83 | 0,32% | 209.664,00 |
| 05.02.2025 | 18,67 | 18,77 | 18,43 | 18,77 | 0,43% | 249.490,00 |
| 04.02.2025 | 18,12 | 18,73 | 17,92 | 18,69 | 2,58% | 301.254,00 |
| 03.02.2025 | 17,90 | 18,27 | 17,77 | 18,22 | -0,05% | 223.681,00 |
| 31.01.2025 | 18,34 | 18,45 | 18,12 | 18,23 | -1,19% | 219.006,00 |
| 30.01.2025 | 18,50 | 18,66 | 18,32 | 18,45 | -0,05% | 157.187,00 |
| 29.01.2025 | 18,25 | 18,47 | 18,15 | 18,46 | 1,54% | 207.189,00 |
| 28.01.2025 | 18,21 | 18,49 | 18,15 | 18,18 | -0,66% | 222.808,00 |
| 27.01.2025 | 18,06 | 18,58 | 18,06 | 18,30 | 2,12% | 219.832,00 |
| 24.01.2025 | 17,74 | 18,06 | 17,73 | 17,92 | 0,45% | 197.979,00 |
| 23.01.2025 | 17,73 | 17,96 | 17,68 | 17,84 | 0,39% | 234.318,00 |
| 22.01.2025 | 18,08 | 18,13 | 17,70 | 17,77 | -2,63% | 236.928,00 |
| 21.01.2025 | 18,03 | 18,38 | 18,03 | 18,25 | 1,33% | 203.482,00 |
| 17.01.2025 | 18,28 | 18,28 | 17,99 | 18,01 | -1,10% | 190.955,00 |
| 16.01.2025 | 18,09 | 18,31 | 17,96 | 18,21 | 0,33% | 223.509,00 |
| 15.01.2025 | 18,04 | 18,28 | 17,82 | 18,15 | 1,74% | 239.514,00 |
| 14.01.2025 | 17,57 | 17,87 | 17,54 | 17,84 | 2,00% | 240.450,00 |
| 13.01.2025 | 17,50 | 17,59 | 17,30 | 17,49 | 0,34% | 239.607,00 |
| 10.01.2025 | 18,00 | 18,12 | 17,43 | 17,43 | -3,43% | 338.270,00 |
| 08.01.2025 | 17,97 | 18,18 | 17,71 | 18,05 | 0,17% | 354.486,00 |
| 07.01.2025 | 18,00 | 18,18 | 17,80 | 18,02 | 0,06% | 433.739,00 |
| 06.01.2025 | 18,17 | 18,20 | 17,93 | 18,01 | -0,94% | 312.326,00 |
| 03.01.2025 | 18,18 | 18,37 | 17,95 | 18,18 | -0,16% | 213.843,00 |
| 02.01.2025 | 18,45 | 18,65 | 18,11 | 18,21 | -0,60% | 200.826,00 |
| 31.12.2024 | 18,03 | 18,60 | 17,98 | 18,32 | 1,61% | 292.078,00 |
| 30.12.2024 | 18,23 | 18,42 | 17,96 | 18,03 | -0,99% | 209.730,00 |
| 27.12.2024 | 18,25 | 18,67 | 18,17 | 18,21 | -1,25% | 226.593,00 |
| 26.12.2024 | 18,52 | 18,58 | 18,20 | 18,44 | -0,43% | 483.876,00 |
| 24.12.2024 | 18,35 | 18,61 | 18,18 | 18,52 | 0,93% | 130.157,00 |
| 23.12.2024 | 19,33 | 19,37 | 18,31 | 18,35 | -5,41% | 481.842,00 |
| 20.12.2024 | 19,28 | 19,63 | 19,25 | 19,40 | 0,00% | 1.188.379,00 |
| 19.12.2024 | 19,33 | 19,74 | 19,33 | 19,40 | 0,26% | 284.985,00 |
| 18.12.2024 | 19,51 | 19,64 | 19,28 | 19,35 | -0,31% | 303.411,00 |
| 17.12.2024 | 19,35 | 19,77 | 19,33 | 19,41 | -0,15% | 315.287,00 |
| 16.12.2024 | 19,62 | 19,67 | 19,30 | 19,44 | -0,92% | 291.975,00 |
| 13.12.2024 | 19,50 | 19,63 | 19,19 | 19,62 | -0,30% | 206.581,00 |
| 12.12.2024 | 19,45 | 19,72 | 19,25 | 19,68 | 1,08% | 215.327,00 |
| 11.12.2024 | 19,57 | 19,86 | 19,43 | 19,47 | -0,61% | 299.781,00 |
| 10.12.2024 | 19,13 | 19,81 | 18,97 | 19,59 | 3,05% | 211.147,00 |
| 09.12.2024 | 18,51 | 19,21 | 18,47 | 19,01 | 2,04% | 257.011,00 |
| 06.12.2024 | 19,27 | 19,27 | 18,61 | 18,63 | -2,66% | 194.905,00 |
| 05.12.2024 | 19,15 | 19,30 | 18,99 | 19,14 | -0,21% | 178.605,00 |
| 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 |