36,543$
1,34%
Echtzeit-Aktienkurs Simply Good Foods Company (The)
Bid:
Ask:
Aktienkurse zur Simply Good Foods Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 36,02 | 36,61 | 35,90 | 36,58 | 1,44% | 498.979,00 |
| 15.05.2025 | 35,48 | 36,06 | 35,27 | 36,06 | 1,92% | 760.680,00 |
| 14.05.2025 | 35,83 | 36,15 | 35,37 | 35,38 | -1,50% | 691.964,00 |
| 13.05.2025 | 36,11 | 36,36 | 35,78 | 35,92 | -0,11% | 692.224,00 |
| 12.05.2025 | 36,18 | 36,92 | 35,84 | 35,96 | 0,39% | 1.226.160,00 |
| 09.05.2025 | 35,67 | 36,21 | 35,67 | 35,82 | -0,03% | 778.448,00 |
| 08.05.2025 | 35,45 | 35,97 | 35,35 | 35,83 | 1,30% | 630.550,00 |
| 07.05.2025 | 36,22 | 36,22 | 35,14 | 35,37 | -2,27% | 932.121,00 |
| 06.05.2025 | 36,72 | 36,99 | 36,10 | 36,19 | -1,95% | 678.649,00 |
| 05.05.2025 | 36,40 | 36,97 | 36,37 | 36,91 | 0,57% | 695.639,00 |
| 02.05.2025 | 36,23 | 36,87 | 36,11 | 36,70 | 2,06% | 722.247,00 |
| 01.05.2025 | 35,89 | 36,15 | 35,44 | 35,96 | -0,42% | 820.322,00 |
| 30.04.2025 | 35,94 | 36,27 | 35,46 | 36,11 | 0,87% | 1.150.984,00 |
| 29.04.2025 | 35,31 | 35,82 | 34,97 | 35,80 | 0,90% | 922.069,00 |
| 28.04.2025 | 35,35 | 35,69 | 35,16 | 35,48 | 0,71% | 2.256.869,00 |
| 25.04.2025 | 35,48 | 35,50 | 34,68 | 35,23 | -0,54% | 645.464,00 |
| 24.04.2025 | 36,14 | 36,49 | 35,34 | 35,42 | -2,10% | 741.044,00 |
| 23.04.2025 | 36,20 | 36,48 | 35,97 | 36,18 | -0,17% | 1.005.212,00 |
| 22.04.2025 | 36,52 | 36,86 | 36,20 | 36,24 | 0,14% | 712.716,00 |
| 21.04.2025 | 37,02 | 37,20 | 36,05 | 36,19 | -3,00% | 940.240,00 |
| 17.04.2025 | 36,46 | 37,39 | 36,46 | 37,31 | 2,25% | 884.684,00 |
| 16.04.2025 | 37,75 | 38,03 | 36,31 | 36,49 | -3,18% | 843.506,00 |
| 15.04.2025 | 37,37 | 37,95 | 36,91 | 37,69 | 0,32% | 960.146,00 |
| 14.04.2025 | 37,82 | 38,15 | 36,73 | 37,57 | -1,13% | 1.427.188,00 |
| 11.04.2025 | 36,68 | 38,10 | 36,68 | 38,00 | 4,77% | 1.731.243,00 |
| 10.04.2025 | 35,81 | 37,72 | 35,56 | 36,27 | 0,11% | 1.505.185,00 |
| 09.04.2025 | 35,45 | 37,40 | 34,34 | 36,23 | 9,13% | 3.349.571,00 |
| 08.04.2025 | 34,18 | 34,38 | 32,47 | 33,20 | -2,04% | 2.236.833,00 |
| 07.04.2025 | 32,46 | 34,62 | 32,46 | 33,89 | 0,12% | 1.909.423,00 |
| 04.04.2025 | 34,30 | 34,72 | 33,63 | 33,85 | -2,51% | 1.161.188,00 |
| 03.04.2025 | 34,32 | 35,40 | 33,74 | 34,72 | 0,29% | 1.457.252,00 |
| 02.04.2025 | 34,67 | 34,86 | 34,13 | 34,62 | -0,57% | 760.751,00 |
| 01.04.2025 | 34,36 | 35,04 | 34,17 | 34,82 | 0,96% | 1.069.209,00 |
| 31.03.2025 | 34,25 | 34,80 | 34,05 | 34,49 | 0,26% | 1.024.120,00 |
| 28.03.2025 | 34,29 | 34,42 | 33,75 | 34,40 | 1,03% | 538.976,00 |
| 27.03.2025 | 33,54 | 34,07 | 33,33 | 34,05 | 2,07% | 503.199,00 |
| 26.03.2025 | 33,25 | 33,67 | 33,12 | 33,36 | 0,45% | 607.199,00 |
| 25.03.2025 | 33,23 | 33,75 | 32,83 | 33,21 | -0,57% | 692.793,00 |
| 24.03.2025 | 33,07 | 33,43 | 32,90 | 33,40 | 1,21% | 685.302,00 |
| 21.03.2025 | 33,22 | 33,48 | 32,94 | 33,00 | -0,96% | 1.093.950,00 |
| 20.03.2025 | 33,39 | 33,74 | 33,05 | 33,32 | -0,21% | 629.614,00 |
| 19.03.2025 | 33,07 | 33,66 | 32,63 | 33,39 | 0,24% | 871.002,00 |
| 18.03.2025 | 34,45 | 34,55 | 33,25 | 33,31 | -3,31% | 869.860,00 |
| 17.03.2025 | 34,54 | 34,97 | 34,41 | 34,45 | -0,23% | 592.692,00 |
| 14.03.2025 | 34,14 | 34,65 | 33,79 | 34,53 | 0,76% | 583.561,00 |
| 13.03.2025 | 35,01 | 35,24 | 33,65 | 34,27 | -2,23% | 789.632,00 |
| 12.03.2025 | 35,60 | 35,75 | 35,02 | 35,05 | -2,26% | 842.192,00 |
| 11.03.2025 | 36,10 | 36,40 | 35,39 | 35,86 | -0,64% | 773.520,00 |
| 10.03.2025 | 36,49 | 37,26 | 35,91 | 36,09 | -1,20% | 1.287.746,00 |
| 07.03.2025 | 35,87 | 37,12 | 35,53 | 36,53 | 2,27% | 955.423,00 |
| 06.03.2025 | 35,23 | 35,74 | 34,44 | 35,72 | 0,85% | 1.009.707,00 |
| 05.03.2025 | 36,16 | 36,63 | 35,37 | 35,42 | -2,96% | 1.180.930,00 |
| 04.03.2025 | 37,91 | 38,16 | 36,46 | 36,50 | -3,72% | 897.015,00 |
| 03.03.2025 | 37,62 | 38,11 | 37,58 | 37,91 | 0,42% | 676.358,00 |
| 28.02.2025 | 37,34 | 38,09 | 37,11 | 37,75 | 2,00% | 925.216,00 |
| 27.02.2025 | 36,87 | 37,44 | 36,87 | 37,01 | -0,11% | 580.251,00 |
| 26.02.2025 | 37,05 | 37,47 | 36,78 | 37,05 | -0,64% | 600.647,00 |
| 25.02.2025 | 37,52 | 37,79 | 37,27 | 37,29 | -0,27% | 807.817,00 |
| 24.02.2025 | 37,44 | 38,14 | 37,15 | 37,39 | 0,21% | 726.817,00 |
| 21.02.2025 | 37,31 | 37,61 | 36,92 | 37,31 | 0,54% | 757.368,00 |
| 20.02.2025 | 37,20 | 37,31 | 36,71 | 37,11 | -0,75% | 803.370,00 |
| 19.02.2025 | 37,16 | 37,80 | 37,05 | 37,39 | 0,51% | 867.081,00 |
| 18.02.2025 | 37,52 | 37,52 | 36,70 | 37,20 | -1,69% | 885.972,00 |
| 17.02.2025 | 37,71 | 37,84 | 37,71 | 37,84 | 0,39% | - |
| 14.02.2025 | 38,40 | 38,79 | 37,69 | 37,69 | -1,77% | 403.404,00 |
| 13.02.2025 | 38,23 | 38,50 | 37,91 | 38,37 | 0,76% | 494.141,00 |
| 12.02.2025 | 37,50 | 38,33 | 37,50 | 38,08 | -0,08% | 530.041,00 |
| 11.02.2025 | 37,42 | 38,18 | 37,42 | 38,11 | 1,11% | 664.484,00 |
| 10.02.2025 | 37,01 | 37,74 | 36,67 | 37,69 | 2,25% | 799.345,00 |
| 07.02.2025 | 37,06 | 37,47 | 36,49 | 36,86 | -0,38% | 803.460,00 |
| 06.02.2025 | 37,14 | 37,33 | 36,70 | 37,00 | 0,41% | 1.594.400,00 |
| 05.02.2025 | 37,04 | 37,39 | 36,70 | 36,85 | -0,41% | 1.203.786,00 |
| 04.02.2025 | 37,49 | 37,69 | 36,99 | 37,00 | -1,31% | 820.235,00 |
| 03.02.2025 | 37,66 | 38,39 | 37,49 | 37,49 | -1,34% | 789.161,00 |
| 31.01.2025 | 38,03 | 38,38 | 37,68 | 38,00 | -0,78% | 1.123.918,00 |
| 30.01.2025 | 38,64 | 38,67 | 37,93 | 38,30 | -0,39% | 1.217.135,00 |
| 29.01.2025 | 37,39 | 38,81 | 37,39 | 38,45 | 0,81% | 1.029.946,00 |
| 28.01.2025 | 39,15 | 39,29 | 38,06 | 38,14 | -3,03% | 852.454,00 |
| 27.01.2025 | 37,32 | 40,01 | 37,32 | 39,33 | 4,88% | 1.893.917,00 |
| 24.01.2025 | 37,39 | 37,81 | 37,13 | 37,50 | -0,32% | 1.089.181,00 |
| 23.01.2025 | 36,89 | 37,77 | 36,33 | 37,62 | 1,24% | 1.663.395,00 |
| 22.01.2025 | 36,07 | 37,21 | 36,04 | 37,16 | 3,11% | 1.148.095,00 |
| 21.01.2025 | 34,11 | 36,15 | 34,11 | 36,04 | 6,41% | 1.055.274,00 |
| 17.01.2025 | 33,73 | 34,13 | 33,40 | 33,87 | 1,68% | 1.008.712,00 |
| 16.01.2025 | 33,04 | 33,35 | 32,61 | 33,31 | 1,00% | 1.090.298,00 |
| 15.01.2025 | 34,37 | 34,56 | 32,85 | 32,98 | -3,28% | 1.026.914,00 |
| 14.01.2025 | 34,48 | 34,61 | 33,94 | 34,10 | -1,07% | 1.116.991,00 |
| 13.01.2025 | 34,27 | 34,95 | 34,16 | 34,47 | 0,32% | 1.421.793,00 |
| 10.01.2025 | 35,20 | 35,37 | 33,86 | 34,36 | -4,13% | 1.929.408,00 |
| 08.01.2025 | 35,77 | 37,14 | 35,70 | 35,84 | -2,50% | 2.735.984,00 |
| 07.01.2025 | 37,21 | 38,02 | 36,73 | 36,76 | -0,76% | 2.103.650,00 |
| 06.01.2025 | 39,25 | 39,61 | 36,95 | 37,04 | -6,23% | 1.845.872,00 |
| 03.01.2025 | 39,19 | 39,55 | 38,85 | 39,50 | 1,26% | 868.076,00 |
| 02.01.2025 | 39,07 | 39,23 | 38,53 | 39,01 | 0,08% | 707.763,00 |
| 31.12.2024 | 38,69 | 39,13 | 38,69 | 38,98 | 0,67% | 624.949,00 |
| 30.12.2024 | 38,70 | 38,97 | 38,16 | 38,72 | -0,18% | 829.092,00 |
| 27.12.2024 | 38,72 | 39,31 | 38,43 | 38,79 | -0,54% | 876.100,00 |
| 26.12.2024 | 38,45 | 39,14 | 38,22 | 39,00 | 1,09% | 463.096,00 |
| 24.12.2024 | 38,17 | 38,66 | 38,00 | 38,58 | 1,18% | 173.590,00 |
| 23.12.2024 | 38,43 | 38,68 | 37,93 | 38,13 | -0,57% | 479.277,00 |