19,695$
-1,97%
Echtzeit-Aktienkurs Simply Good Foods Company (The)
Bid:
Ask:
Aktienkurse zur Simply Good Foods Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,30 | 20,57 | 19,59 | 19,99 | -0,50% | 1.767.802,00 |
| 06.11.2025 | 20,57 | 20,86 | 19,94 | 20,09 | -2,38% | 2.599.768,00 |
| 05.11.2025 | 20,20 | 20,76 | 20,19 | 20,58 | 1,88% | 2.136.143,00 |
| 04.11.2025 | 19,96 | 20,28 | 19,63 | 20,20 | 1,84% | 1.974.833,00 |
| 03.11.2025 | 19,37 | 19,90 | 19,00 | 19,84 | 1,35% | 2.490.489,00 |
| 31.10.2025 | 19,18 | 19,98 | 19,07 | 19,57 | 1,77% | 2.175.834,00 |
| 30.10.2025 | 19,68 | 19,78 | 18,96 | 19,23 | -2,34% | 2.333.998,00 |
| 29.10.2025 | 19,55 | 20,00 | 19,38 | 19,69 | -0,46% | 2.106.339,00 |
| 28.10.2025 | 20,25 | 20,33 | 19,72 | 19,78 | -2,61% | 1.863.207,00 |
| 27.10.2025 | 20,26 | 20,66 | 20,02 | 20,31 | 0,25% | 2.973.869,00 |
| 24.10.2025 | 20,78 | 21,13 | 20,24 | 20,26 | -2,03% | 3.276.390,00 |
| 23.10.2025 | 19,21 | 20,85 | 18,59 | 20,68 | -17,15% | 8.015.844,00 |
| 22.10.2025 | 25,44 | 25,66 | 24,87 | 24,96 | -1,89% | 1.462.702,00 |
| 21.10.2025 | 25,16 | 25,53 | 25,02 | 25,44 | 1,15% | 1.012.404,00 |
| 20.10.2025 | 24,72 | 25,16 | 24,67 | 25,15 | 2,57% | 935.125,00 |
| 17.10.2025 | 24,28 | 24,65 | 24,26 | 24,52 | 1,74% | - |
| 16.10.2025 | 24,33 | 25,14 | 24,00 | 24,10 | -1,15% | 1.346.642,00 |
| 15.10.2025 | 24,13 | 24,40 | 23,99 | 24,38 | 0,83% | 1.060.517,00 |
| 14.10.2025 | 23,99 | 24,23 | 23,76 | 24,18 | 0,25% | 724.792,00 |
| 13.10.2025 | 23,90 | 24,31 | 23,68 | 24,12 | 0,54% | 1.192.418,00 |
| 10.10.2025 | 24,76 | 24,76 | 23,95 | 23,99 | -2,40% | 1.690.547,00 |
| 09.10.2025 | 24,15 | 24,64 | 23,94 | 24,58 | 2,20% | 1.462.748,00 |
| 08.10.2025 | 24,00 | 24,30 | 23,58 | 24,05 | -0,87% | 1.140.268,00 |
| 07.10.2025 | 23,79 | 24,32 | 23,50 | 24,26 | 2,32% | 1.495.359,00 |
| 06.10.2025 | 24,65 | 24,82 | 23,61 | 23,71 | -3,93% | 1.374.265,00 |
| 03.10.2025 | 24,32 | 25,00 | 24,12 | 24,68 | 1,48% | 1.574.635,00 |
| 02.10.2025 | 24,73 | 24,74 | 23,89 | 24,32 | -2,01% | 1.693.451,00 |
| 01.10.2025 | 24,90 | 25,10 | 24,56 | 24,82 | 0,00% | 1.326.305,00 |
| 30.09.2025 | 24,56 | 25,02 | 24,49 | 24,82 | 0,94% | 1.018.589,00 |
| 29.09.2025 | 24,65 | 24,71 | 24,30 | 24,59 | -0,49% | 1.238.106,00 |
| 26.09.2025 | 24,79 | 24,98 | 24,49 | 24,71 | -0,28% | 1.052.481,00 |
| 25.09.2025 | 25,44 | 25,46 | 24,63 | 24,78 | -2,06% | 1.542.665,00 |
| 24.09.2025 | 25,63 | 25,79 | 25,25 | 25,30 | -1,29% | 1.258.352,00 |
| 23.09.2025 | 26,28 | 26,29 | 25,58 | 25,63 | -2,18% | 1.520.999,00 |
| 22.09.2025 | 26,36 | 26,41 | 26,10 | 26,20 | -0,61% | 883.742,00 |
| 19.09.2025 | 26,91 | 26,97 | 26,33 | 26,36 | -1,93% | 2.342.393,00 |
| 18.09.2025 | 26,54 | 27,07 | 26,41 | 26,88 | 1,32% | 1.188.674,00 |
| 17.09.2025 | 27,03 | 27,31 | 26,48 | 26,53 | -1,74% | 1.355.294,00 |
| 16.09.2025 | 26,31 | 27,13 | 26,27 | 27,00 | 3,29% | 1.905.544,00 |
| 15.09.2025 | 27,15 | 27,19 | 26,13 | 26,14 | -3,68% | 2.079.612,00 |
| 12.09.2025 | 27,47 | 27,53 | 27,01 | 27,14 | -1,92% | 929.798,00 |
| 11.09.2025 | 27,12 | 27,82 | 27,12 | 27,67 | 1,92% | 1.470.340,00 |
| 10.09.2025 | 27,88 | 27,95 | 27,09 | 27,15 | -3,55% | 1.148.662,00 |
| 09.09.2025 | 28,15 | 28,28 | 27,83 | 28,15 | -0,11% | 1.143.114,00 |
| 08.09.2025 | 28,38 | 28,38 | 27,49 | 28,18 | -0,95% | 1.595.512,00 |
| 05.09.2025 | 28,60 | 28,95 | 28,23 | 28,45 | -0,28% | 1.302.491,00 |
| 04.09.2025 | 28,69 | 28,71 | 28,33 | 28,53 | -0,45% | 1.512.995,00 |
| 03.09.2025 | 28,87 | 28,92 | 28,49 | 28,66 | 0,00% | 1.214.366,00 |
| 02.09.2025 | 28,68 | 28,88 | 28,48 | 28,66 | 0,10% | 1.133.037,00 |
| 29.08.2025 | 28,73 | 28,97 | 28,51 | 28,63 | -0,03% | 1.012.839,00 |
| 28.08.2025 | 29,04 | 29,32 | 28,62 | 28,64 | -1,65% | 989.143,00 |
| 27.08.2025 | 28,61 | 29,14 | 28,54 | 29,12 | 1,32% | 612.170,00 |
| 26.08.2025 | 29,25 | 29,45 | 28,56 | 28,74 | -1,84% | 930.219,00 |
| 25.08.2025 | 29,98 | 29,98 | 29,23 | 29,28 | -2,95% | 935.908,00 |
| 22.08.2025 | 29,63 | 30,36 | 29,51 | 30,17 | 2,72% | 1.122.034,00 |
| 21.08.2025 | 28,75 | 29,52 | 28,57 | 29,37 | 1,84% | 1.179.439,00 |
| 20.08.2025 | 28,68 | 29,26 | 28,65 | 28,84 | 0,45% | 768.108,00 |
| 19.08.2025 | 28,45 | 28,98 | 28,29 | 28,71 | 1,41% | 819.169,00 |
| 18.08.2025 | 28,41 | 28,62 | 28,14 | 28,31 | -0,35% | 1.082.097,00 |
| 15.08.2025 | 29,15 | 29,33 | 28,28 | 28,41 | -2,17% | 1.281.520,00 |
| 14.08.2025 | 29,50 | 29,58 | 28,92 | 29,04 | -2,35% | 965.261,00 |
| 13.08.2025 | 29,12 | 29,88 | 28,94 | 29,74 | 2,23% | 3.481.557,00 |
| 12.08.2025 | 28,94 | 29,31 | 28,54 | 29,09 | 0,69% | 2.340.639,00 |
| 11.08.2025 | 29,47 | 29,64 | 28,63 | 28,89 | -1,90% | 1.453.278,00 |
| 08.08.2025 | 30,02 | 30,29 | 29,41 | 29,45 | -1,87% | 1.061.070,00 |
| 07.08.2025 | 29,79 | 30,10 | 29,51 | 30,01 | 0,74% | 775.085,00 |
| 06.08.2025 | 30,02 | 30,24 | 29,73 | 29,79 | -0,77% | 824.367,00 |
| 05.08.2025 | 30,64 | 30,78 | 29,99 | 30,02 | -2,09% | 1.146.607,00 |
| 04.08.2025 | 30,03 | 30,91 | 30,03 | 30,66 | 2,03% | 1.001.418,00 |
| 01.08.2025 | 30,48 | 30,63 | 30,02 | 30,05 | -1,35% | 916.054,00 |
| 31.07.2025 | 30,87 | 31,05 | 30,33 | 30,46 | -2,06% | 1.282.245,00 |
| 30.07.2025 | 31,14 | 31,82 | 31,00 | 31,10 | -1,36% | 1.742.522,00 |
| 29.07.2025 | 32,10 | 32,37 | 31,50 | 31,53 | -1,68% | 1.001.976,00 |
| 28.07.2025 | 32,99 | 33,19 | 32,07 | 32,07 | -3,37% | 867.166,00 |
| 25.07.2025 | 32,98 | 33,32 | 32,86 | 33,19 | 0,97% | 818.843,00 |
| 24.07.2025 | 33,32 | 33,44 | 32,72 | 32,87 | 0,80% | 1.151.780,00 |
| 23.07.2025 | 33,17 | 33,44 | 32,47 | 32,61 | -0,79% | 781.080,00 |
| 22.07.2025 | 32,73 | 33,48 | 32,73 | 32,87 | 0,37% | 2.273.229,00 |
| 21.07.2025 | 33,00 | 33,24 | 32,66 | 32,75 | 0,06% | 1.453.052,00 |
| 18.07.2025 | 33,59 | 33,64 | 32,63 | 32,73 | -1,89% | 832.703,00 |
| 17.07.2025 | 33,07 | 33,54 | 32,73 | 33,36 | 0,88% | 1.355.822,00 |
| 16.07.2025 | 33,01 | 33,73 | 33,00 | 33,07 | 0,03% | 1.294.835,00 |
| 15.07.2025 | 34,12 | 34,19 | 33,04 | 33,06 | -2,91% | 1.507.039,00 |
| 14.07.2025 | 32,97 | 34,11 | 32,69 | 34,05 | 3,53% | 1.874.322,00 |
| 11.07.2025 | 32,48 | 32,93 | 31,90 | 32,89 | 1,80% | 2.722.583,00 |
| 10.07.2025 | 31,19 | 33,84 | 30,47 | 32,31 | -0,09% | 3.376.562,00 |
| 09.07.2025 | 31,78 | 32,36 | 31,31 | 32,34 | 1,47% | 2.369.029,00 |
| 08.07.2025 | 31,52 | 32,09 | 31,49 | 31,87 | 0,92% | 1.239.046,00 |
| 07.07.2025 | 31,88 | 32,13 | 31,29 | 31,58 | -1,50% | 1.879.760,00 |
| 03.07.2025 | 32,12 | 32,17 | 31,51 | 32,06 | 0,06% | 754.443,00 |
| 02.07.2025 | 32,43 | 32,54 | 31,95 | 32,04 | -1,20% | 1.410.454,00 |
| 01.07.2025 | 31,52 | 33,47 | 31,51 | 32,43 | 2,66% | 1.183.015,00 |
| 30.06.2025 | 31,97 | 32,08 | 31,45 | 31,59 | -1,00% | 1.499.038,00 |
| 27.06.2025 | 31,82 | 32,02 | 31,56 | 31,91 | 0,50% | 2.805.926,00 |
| 26.06.2025 | 31,92 | 32,15 | 31,60 | 31,75 | 0,13% | 889.879,00 |
| 25.06.2025 | 32,48 | 32,56 | 31,58 | 31,71 | -3,09% | 1.775.878,00 |
| 24.06.2025 | 32,84 | 32,86 | 32,49 | 32,72 | 0,37% | 1.145.700,00 |
| 23.06.2025 | 32,41 | 32,77 | 32,11 | 32,60 | 0,96% | 757.195,00 |
| 20.06.2025 | 32,93 | 33,11 | 32,26 | 32,29 | -1,52% | 941.871,00 |
| 18.06.2025 | 32,67 | 33,16 | 32,65 | 32,79 | 0,03% | 1.031.495,00 |