19,580$
-8,68%
Echtzeit-Aktienkurs SpartanNash Company
Bid:
Ask:
Aktienkurse zur SpartanNash Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 21,32 | 21,43 | 19,46 | 19,46 | -9,24% | 732.933,00 |
| 29.05.2025 | 18,65 | 21,62 | 18,65 | 21,44 | 10,06% | 996.609,00 |
| 28.05.2025 | 19,45 | 19,69 | 19,42 | 19,48 | -0,31% | 262.661,00 |
| 27.05.2025 | 18,95 | 19,59 | 18,93 | 19,54 | 3,88% | 284.800,00 |
| 23.05.2025 | 18,92 | 19,06 | 18,80 | 18,81 | -0,79% | 243.264,00 |
| 22.05.2025 | 19,37 | 19,51 | 18,93 | 18,96 | -2,47% | 254.126,00 |
| 21.05.2025 | 19,76 | 19,76 | 19,27 | 19,44 | -2,80% | 277.188,00 |
| 20.05.2025 | 19,70 | 20,02 | 19,69 | 20,00 | 1,32% | 257.598,00 |
| 19.05.2025 | 19,75 | 19,95 | 19,61 | 19,74 | -0,50% | 228.537,00 |
| 16.05.2025 | 19,39 | 19,97 | 19,39 | 19,84 | 2,06% | 428.727,00 |
| 15.05.2025 | 18,90 | 19,44 | 18,80 | 19,44 | 3,74% | 365.263,00 |
| 14.05.2025 | 18,90 | 19,05 | 18,51 | 18,74 | -1,47% | 442.699,00 |
| 13.05.2025 | 19,13 | 19,31 | 19,00 | 19,02 | -0,42% | 195.307,00 |
| 12.05.2025 | 19,27 | 19,27 | 18,86 | 19,10 | 0,00% | 214.849,00 |
| 09.05.2025 | 19,07 | 19,39 | 18,87 | 19,10 | -0,05% | 198.491,00 |
| 08.05.2025 | 19,18 | 19,18 | 18,65 | 19,11 | 2,14% | 332.510,00 |
| 07.05.2025 | 19,18 | 19,23 | 18,59 | 18,71 | -2,04% | 311.634,00 |
| 06.05.2025 | 19,29 | 19,30 | 19,01 | 19,10 | -1,19% | 232.419,00 |
| 05.05.2025 | 19,42 | 19,57 | 19,23 | 19,33 | -0,92% | 221.331,00 |
| 02.05.2025 | 19,74 | 19,82 | 19,48 | 19,51 | -1,12% | 189.663,00 |
| 01.05.2025 | 20,08 | 20,08 | 19,44 | 19,73 | -0,55% | 271.764,00 |
| 30.04.2025 | 19,98 | 20,23 | 19,79 | 19,84 | -0,75% | 411.809,00 |
| 29.04.2025 | 19,68 | 20,05 | 19,68 | 19,99 | 1,01% | 257.908,00 |
| 28.04.2025 | 19,95 | 20,04 | 19,70 | 19,79 | -0,85% | 178.148,00 |
| 25.04.2025 | 20,36 | 20,36 | 19,70 | 19,96 | -2,35% | 201.804,00 |
| 24.04.2025 | 20,40 | 20,50 | 20,16 | 20,44 | -0,34% | 231.661,00 |
| 23.04.2025 | 20,85 | 20,85 | 20,33 | 20,51 | -1,11% | 318.485,00 |
| 22.04.2025 | 20,30 | 20,84 | 20,30 | 20,74 | 3,13% | 239.925,00 |
| 21.04.2025 | 19,78 | 20,17 | 19,70 | 20,11 | 1,62% | 221.396,00 |
| 17.04.2025 | 19,46 | 19,84 | 19,46 | 19,79 | 1,38% | 251.416,00 |
| 16.04.2025 | 19,45 | 19,67 | 19,33 | 19,52 | 0,93% | 298.880,00 |
| 15.04.2025 | 19,69 | 19,69 | 19,28 | 19,34 | -2,13% | 210.183,00 |
| 14.04.2025 | 19,55 | 20,01 | 19,55 | 19,76 | 1,54% | 225.525,00 |
| 11.04.2025 | 19,17 | 19,53 | 18,90 | 19,46 | 1,99% | 341.823,00 |
| 10.04.2025 | 19,18 | 19,56 | 18,83 | 19,08 | -0,57% | 324.943,00 |
| 09.04.2025 | 18,58 | 19,76 | 18,58 | 19,19 | 1,48% | 289.343,00 |
| 08.04.2025 | 19,55 | 19,97 | 18,78 | 18,91 | -2,98% | 329.578,00 |
| 07.04.2025 | 19,57 | 20,09 | 19,22 | 19,49 | -3,42% | 339.749,00 |
| 04.04.2025 | 20,19 | 20,63 | 19,87 | 20,18 | -1,90% | 294.909,00 |
| 03.04.2025 | 20,52 | 20,86 | 20,20 | 20,57 | -0,05% | 295.490,00 |
| 02.04.2025 | 20,59 | 20,73 | 20,32 | 20,58 | -0,58% | 183.931,00 |
| 01.04.2025 | 20,25 | 20,76 | 20,12 | 20,70 | 2,12% | 243.359,00 |
| 31.03.2025 | 20,03 | 20,34 | 20,03 | 20,27 | 1,20% | 209.638,00 |
| 28.03.2025 | 20,12 | 20,21 | 19,75 | 20,03 | -0,10% | 142.642,00 |
| 27.03.2025 | 20,01 | 20,18 | 19,92 | 20,05 | 0,70% | 325.857,00 |
| 26.03.2025 | 19,59 | 19,95 | 19,46 | 19,91 | 2,84% | 186.462,00 |
| 25.03.2025 | 19,54 | 19,67 | 19,36 | 19,36 | -0,97% | 306.202,00 |
| 24.03.2025 | 19,65 | 19,78 | 19,33 | 19,55 | -0,36% | 210.222,00 |
| 21.03.2025 | 19,91 | 20,00 | 19,51 | 19,62 | -2,44% | 850.729,00 |
| 20.03.2025 | 19,86 | 20,12 | 19,75 | 20,11 | 0,05% | 339.572,00 |
| 19.03.2025 | 20,35 | 20,44 | 19,86 | 20,10 | -1,33% | 292.661,00 |
| 18.03.2025 | 20,29 | 20,44 | 20,20 | 20,37 | 0,64% | 294.432,00 |
| 17.03.2025 | 19,96 | 20,27 | 19,96 | 20,24 | 0,85% | 247.798,00 |
| 14.03.2025 | 19,87 | 20,11 | 19,75 | 20,07 | 0,65% | 241.433,00 |
| 13.03.2025 | 19,89 | 20,04 | 19,70 | 19,94 | 0,25% | 190.051,00 |
| 12.03.2025 | 19,98 | 19,98 | 19,64 | 19,89 | 0,40% | 225.496,00 |
| 11.03.2025 | 20,39 | 20,41 | 19,77 | 19,81 | -2,80% | 212.771,00 |
| 10.03.2025 | 20,28 | 20,66 | 20,13 | 20,38 | 0,59% | 360.704,00 |
| 07.03.2025 | 19,84 | 20,43 | 19,69 | 20,26 | 1,96% | 234.180,00 |
| 06.03.2025 | 19,42 | 19,88 | 19,35 | 19,87 | 1,74% | 298.958,00 |
| 05.03.2025 | 19,88 | 20,02 | 19,29 | 19,53 | -2,01% | 229.162,00 |
| 04.03.2025 | 20,28 | 20,53 | 19,88 | 19,93 | -2,02% | 289.787,00 |
| 03.03.2025 | 20,10 | 20,36 | 20,07 | 20,34 | 0,74% | 338.494,00 |
| 28.02.2025 | 20,00 | 20,22 | 19,86 | 20,19 | 1,46% | 268.166,00 |
| 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 |