12,672$
0,26%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,69 | 12,90 | 12,61 | 12,66 | 0,12% | 1.656.677,00 |
| 11.11.2026 | 12,22 | 12,71 | 12,05 | 12,64 | 1,77% | 1.526.195,00 |
| 10.11.2026 | 12,43 | 12,61 | 12,30 | 12,42 | -1,47% | 1.145.419,00 |
| 09.11.2026 | 12,14 | 12,69 | 12,12 | 12,61 | 4,61% | 2.208.674,00 |
| 06.11.2026 | 12,11 | 12,29 | 11,90 | 12,05 | -3,98% | 2.037.073,00 |
| 05.11.2026 | 13,39 | 13,57 | 12,46 | 12,55 | -5,57% | 2.051.109,00 |
| 04.11.2026 | 12,73 | 13,53 | 12,72 | 13,29 | 6,49% | 2.437.797,00 |
| 03.11.2026 | 12,27 | 12,72 | 12,12 | 12,48 | 0,44% | 3.989.588,00 |
| 02.11.2026 | 11,28 | 12,48 | 11,28 | 12,43 | 10,44% | 2.339.600,00 |
| 30.10.2026 | 10,89 | 11,27 | 10,85 | 11,25 | 5,53% | 1.983.758,00 |
| 29.10.2026 | 10,86 | 10,86 | 10,44 | 10,66 | -1,66% | 2.881.116,00 |
| 28.10.2026 | 9,45 | 10,88 | 9,40 | 10,84 | 11,18% | 3.956.496,00 |
| 27.10.2026 | 10,06 | 11,22 | 9,72 | 9,75 | -3,37% | 5.183.392,00 |
| 26.10.2026 | 10,31 | 10,41 | 9,84 | 10,09 | -3,07% | 3.084.419,00 |
| 23.10.2026 | 11,02 | 11,14 | 10,32 | 10,41 | -6,05% | 1.738.282,00 |
| 22.10.2026 | 10,75 | 11,22 | 10,75 | 11,08 | 3,84% | 2.089.157,00 |
| 21.10.2026 | 10,81 | 10,87 | 10,43 | 10,67 | -2,82% | 1.966.860,00 |
| 20.10.2026 | 11,14 | 11,24 | 10,93 | 10,98 | -0,27% | 1.571.262,00 |
| 19.10.2026 | 11,10 | 11,18 | 10,85 | 11,01 | -1,61% | 1.836.870,00 |
| 16.10.2026 | 11,14 | 11,44 | 11,10 | 11,19 | 0,54% | 1.844.104,00 |
| 15.10.2026 | 10,86 | 11,32 | 10,86 | 11,13 | 3,82% | 1.991.936,00 |
| 14.10.2026 | 10,54 | 10,74 | 10,46 | 10,72 | 1,61% | 1.701.283,00 |
| 13.10.2026 | 10,52 | 10,71 | 10,34 | 10,55 | 1,15% | 1.964.958,00 |
| 12.10.2026 | 10,18 | 10,45 | 10,02 | 10,43 | 2,46% | 1.758.698,00 |
| 09.10.2026 | 10,06 | 10,26 | 10,00 | 10,18 | 0,69% | 1.939.696,00 |
| 08.10.2026 | 9,95 | 10,15 | 9,87 | 10,11 | 2,22% | 2.621.850,00 |
| 07.10.2026 | 9,95 | 10,13 | 9,89 | 9,89 | -0,70% | 1.782.607,00 |
| 06.10.2026 | 10,02 | 10,10 | 9,93 | 9,96 | 0,00% | 1.605.278,00 |
| 05.10.2026 | 9,85 | 10,16 | 9,83 | 9,96 | 1,32% | 2.484.818,00 |
| 02.10.2026 | 9,94 | 10,01 | 9,68 | 9,83 | -0,56% | 1.537.786,00 |
| 01.10.2026 | 9,52 | 9,90 | 9,52 | 9,89 | 4,11% | 3.308.214,00 |
| 30.09.2026 | 9,64 | 9,67 | 9,47 | 9,50 | -1,30% | 2.929.324,00 |
| 29.09.2026 | 9,64 | 9,65 | 9,48 | 9,62 | 0,21% | 1.487.262,00 |
| 28.09.2026 | 9,52 | 9,78 | 9,44 | 9,60 | 0,00% | 2.027.820,00 |
| 25.09.2026 | 9,42 | 9,64 | 9,38 | 9,60 | 1,80% | 2.400.132,00 |
| 24.09.2026 | 9,61 | 9,72 | 9,38 | 9,43 | -1,67% | 1.717.413,00 |
| 23.09.2026 | 10,03 | 10,03 | 9,58 | 9,59 | -4,20% | 1.858.132,00 |
| 22.09.2026 | 10,19 | 10,24 | 9,99 | 10,01 | 0,50% | 1.314.032,00 |
| 21.09.2026 | 10,09 | 10,18 | 9,90 | 9,96 | -1,68% | 1.972.389,00 |
| 18.09.2026 | 9,86 | 10,18 | 9,76 | 10,13 | 0,85% | 4.947.137,00 |
| 17.09.2026 | 10,41 | 10,42 | 10,01 | 10,05 | -1,42% | 3.063.268,00 |
| 16.09.2026 | 9,83 | 10,35 | 9,83 | 10,19 | 3,56% | 2.086.075,00 |
| 15.09.2026 | 9,85 | 9,98 | 9,75 | 9,84 | -1,20% | 1.876.394,00 |
| 14.09.2026 | 10,04 | 10,31 | 9,83 | 9,96 | 1,22% | 2.899.981,00 |
| 11.09.2026 | 10,39 | 10,47 | 9,83 | 9,84 | -3,91% | 3.443.359,00 |
| 10.09.2026 | 10,35 | 10,40 | 10,04 | 10,24 | -1,49% | 2.231.221,00 |
| 09.09.2026 | 10,61 | 10,75 | 10,13 | 10,40 | -3,39% | 2.273.676,00 |
| 08.09.2026 | 11,43 | 11,43 | 10,70 | 10,76 | -6,03% | 2.224.901,00 |
| 04.09.2026 | 11,34 | 11,47 | 11,19 | 11,45 | -0,35% | 1.304.939,00 |
| 03.09.2026 | 11,34 | 11,59 | 11,19 | 11,49 | 1,86% | 1.918.881,00 |
| 02.09.2026 | 11,41 | 11,81 | 11,26 | 11,28 | -0,88% | 1.834.703,00 |
| 01.09.2026 | 11,31 | 11,82 | 11,23 | 11,38 | -0,61% | 2.635.827,00 |
| 31.08.2026 | 10,83 | 11,52 | 10,78 | 11,45 | 4,76% | 3.789.469,00 |
| 28.08.2026 | 10,29 | 10,94 | 10,29 | 10,93 | 7,10% | 1.733.246,00 |
| 27.08.2026 | 10,43 | 10,52 | 10,13 | 10,21 | -3,18% | 2.329.671,00 |
| 26.08.2026 | 10,81 | 10,89 | 10,51 | 10,54 | -3,74% | 1.250.936,00 |
| 25.08.2026 | 11,10 | 11,10 | 10,77 | 10,95 | -0,18% | 2.036.108,00 |
| 24.08.2026 | 10,96 | 11,12 | 10,90 | 10,97 | 0,83% | 1.071.224,00 |
| 21.08.2026 | 11,00 | 11,03 | 10,83 | 10,88 | -1,00% | 988.749,00 |
| 20.08.2026 | 11,28 | 11,57 | 10,91 | 10,99 | -4,02% | 1.394.582,00 |
| 19.08.2026 | 11,05 | 11,60 | 11,05 | 11,45 | 4,42% | 2.740.734,00 |
| 18.08.2026 | 11,01 | 11,01 | 10,78 | 10,97 | 1,15% | 1.271.455,00 |
| 17.08.2026 | 11,17 | 11,17 | 10,79 | 10,84 | -4,16% | 1.442.937,00 |
| 14.08.2026 | 11,09 | 11,40 | 10,95 | 11,31 | 1,25% | 1.764.727,00 |
| 13.08.2026 | 11,08 | 11,30 | 10,91 | 11,17 | 2,01% | 1.994.600,00 |
| 12.08.2026 | 10,85 | 10,97 | 10,66 | 10,95 | 0,83% | 2.430.539,00 |
| 11.08.2026 | 10,79 | 10,89 | 10,61 | 10,86 | 0,56% | 2.136.594,00 |
| 10.08.2026 | 11,03 | 11,17 | 10,77 | 10,80 | -2,70% | 1.617.546,00 |
| 07.08.2026 | 11,15 | 11,23 | 10,94 | 11,10 | -0,63% | 1.352.698,00 |
| 06.08.2026 | 11,11 | 11,18 | 10,84 | 11,17 | -0,09% | 1.755.196,00 |
| 05.08.2026 | 11,35 | 11,40 | 11,11 | 11,18 | -1,24% | 2.376.281,00 |
| 04.08.2026 | 11,15 | 11,54 | 11,05 | 11,32 | 0,00% | 2.335.613,00 |
| 03.08.2026 | 10,36 | 11,36 | 10,32 | 11,32 | 11,20% | 2.476.711,00 |
| 31.07.2026 | 10,28 | 10,47 | 10,09 | 10,18 | -1,78% | 1.646.609,00 |
| 30.07.2026 | 10,15 | 10,42 | 9,88 | 10,37 | 1,12% | 3.097.089,00 |
| 29.07.2026 | 10,62 | 10,84 | 10,24 | 10,25 | -3,57% | 2.518.142,00 |
| 28.07.2026 | 10,96 | 11,21 | 10,61 | 10,63 | -0,23% | 2.406.714,00 |
| 27.07.2026 | 10,40 | 10,79 | 10,32 | 10,66 | 4,26% | 2.508.747,00 |
| 24.07.2026 | 10,35 | 10,50 | 10,13 | 10,22 | -0,58% | 3.087.580,00 |
| 23.07.2026 | 10,43 | 10,57 | 10,12 | 10,28 | -2,33% | 3.854.144,00 |
| 22.07.2026 | 11,20 | 11,22 | 10,48 | 10,53 | -4,75% | 2.677.729,00 |
| 21.07.2026 | 10,71 | 11,12 | 10,71 | 11,05 | 1,19% | 2.345.620,00 |
| 20.07.2026 | 11,02 | 11,29 | 10,74 | 10,92 | -1,44% | 2.786.678,00 |
| 17.07.2026 | 12,04 | 12,36 | 11,03 | 11,08 | -8,20% | 2.520.025,00 |
| 16.07.2026 | 12,28 | 12,37 | 11,94 | 12,07 | 1,60% | 2.144.992,00 |
| 15.07.2026 | 12,38 | 12,81 | 11,86 | 11,88 | -3,81% | 1.959.019,00 |
| 14.07.2026 | 13,12 | 13,20 | 12,29 | 12,35 | -7,35% | 3.214.254,00 |
| 13.07.2026 | 12,89 | 13,45 | 12,81 | 13,33 | 4,39% | 2.657.738,00 |
| 10.07.2026 | 12,83 | 13,00 | 12,03 | 12,77 | -1,84% | 3.707.130,00 |
| 09.07.2026 | 15,03 | 15,09 | 12,28 | 13,01 | 1,32% | 6.953.731,00 |
| 08.07.2026 | 13,14 | 13,15 | 12,67 | 12,84 | -2,58% | 2.626.614,00 |
| 07.07.2026 | 13,28 | 13,50 | 13,17 | 13,18 | 1,62% | 1.815.324,00 |
| 06.07.2026 | 13,53 | 13,62 | 12,87 | 12,97 | -5,54% | 2.266.782,00 |
| 02.07.2026 | 13,60 | 13,85 | 13,36 | 13,73 | 1,70% | 2.016.625,00 |
| 01.07.2026 | 13,56 | 13,81 | 13,33 | 13,50 | 1,62% | 2.027.662,00 |
| 30.06.2026 | 13,11 | 13,44 | 13,08 | 13,29 | 1,10% | 1.607.092,00 |
| 29.06.2026 | 13,16 | 13,25 | 12,80 | 13,14 | 0,61% | 3.843.613,00 |
| 26.06.2026 | 12,42 | 13,23 | 12,36 | 13,06 | 6,35% | 5.191.617,00 |
| 25.06.2026 | 12,63 | 12,82 | 12,25 | 12,28 | -2,89% | 1.335.576,00 |
| 24.06.2026 | 12,18 | 12,83 | 12,18 | 12,65 | 4,12% | 1.769.718,00 |