11,554$
3,26%
Echtzeit-Aktienkurs Simply Good Foods Company (The)
Bid:
Ask:
Aktienkurse zur Simply Good Foods Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 11,20 | 11,82 | 11,20 | 11,54 | 3,13% | 1.923.069,00 |
| 13.05.2026 | 11,19 | 11,35 | 11,01 | 11,19 | -1,41% | 2.700.492,00 |
| 12.05.2026 | 11,46 | 11,63 | 11,24 | 11,35 | -0,09% | 2.594.199,00 |
| 11.05.2026 | 12,33 | 12,40 | 11,31 | 11,36 | -7,34% | 3.876.888,00 |
| 08.05.2026 | 12,38 | 12,56 | 12,24 | 12,26 | -1,37% | 1.918.136,00 |
| 07.05.2026 | 12,56 | 12,72 | 12,35 | 12,43 | -1,58% | 2.076.874,00 |
| 06.05.2026 | 12,88 | 12,99 | 12,49 | 12,63 | -1,14% | 2.297.347,00 |
| 05.05.2026 | 12,83 | 12,96 | 12,58 | 12,78 | -1,39% | 2.122.437,00 |
| 04.05.2026 | 13,09 | 13,52 | 12,79 | 12,96 | -2,08% | 1.974.837,00 |
| 01.05.2026 | 13,49 | 13,65 | 13,03 | 13,23 | -1,05% | 2.377.953,00 |
| 30.04.2026 | 13,42 | 13,70 | 13,35 | 13,37 | -1,69% | 1.911.280,00 |
| 29.04.2026 | 13,78 | 13,86 | 13,46 | 13,60 | -1,38% | 2.625.152,00 |
| 28.04.2026 | 13,54 | 13,84 | 13,47 | 13,79 | 3,37% | 2.548.528,00 |
| 27.04.2026 | 13,29 | 13,46 | 13,11 | 13,34 | -0,15% | 3.748.798,00 |
| 24.04.2026 | 12,74 | 13,38 | 12,62 | 13,36 | 7,57% | 3.360.862,00 |
| 23.04.2026 | 12,43 | 12,60 | 12,18 | 12,42 | -0,08% | 2.535.221,00 |
| 22.04.2026 | 12,41 | 12,70 | 12,06 | 12,43 | 0,08% | 3.110.817,00 |
| 21.04.2026 | 12,53 | 12,73 | 12,36 | 12,42 | -1,58% | 3.439.500,00 |
| 20.04.2026 | 11,73 | 12,64 | 11,73 | 12,62 | 6,14% | 3.571.167,00 |
| 17.04.2026 | 11,83 | 12,23 | 11,71 | 11,89 | 2,37% | 3.154.335,00 |
| 16.04.2026 | 11,68 | 11,96 | 11,47 | 11,62 | -0,90% | 2.976.957,00 |
| 15.04.2026 | 11,41 | 11,90 | 11,29 | 11,72 | 2,90% | 3.641.345,00 |
| 14.04.2026 | 11,06 | 11,44 | 10,96 | 11,39 | 2,57% | 6.444.537,00 |
| 13.04.2026 | 10,67 | 11,12 | 10,55 | 11,11 | 6,37% | 6.652.771,00 |
| 10.04.2026 | 11,56 | 11,58 | 10,38 | 10,44 | -11,41% | 8.671.044,00 |
| 09.04.2026 | 10,47 | 12,52 | 10,21 | 11,79 | -18,30% | 16.524.838,00 |
| 08.04.2026 | 14,62 | 14,89 | 14,27 | 14,43 | -0,31% | 3.277.074,00 |
| 07.04.2026 | 14,20 | 14,49 | 14,11 | 14,47 | 1,76% | 2.746.324,00 |
| 06.04.2026 | 14,18 | 14,38 | 14,02 | 14,22 | 0,42% | 2.049.944,00 |
| 02.04.2026 | 14,22 | 14,22 | 13,62 | 14,16 | -0,28% | 2.591.945,00 |
| 01.04.2026 | 14,31 | 14,44 | 13,94 | 14,20 | -0,87% | 1.612.771,00 |
| 31.03.2026 | 14,63 | 14,68 | 14,21 | 14,33 | -1,75% | 1.873.214,00 |
| 30.03.2026 | 14,35 | 14,71 | 14,27 | 14,58 | 1,60% | 1.769.817,00 |
| 27.03.2026 | 14,41 | 14,51 | 14,21 | 14,35 | -0,76% | 2.183.917,00 |
| 26.03.2026 | 14,13 | 14,53 | 14,08 | 14,46 | 0,49% | 1.834.071,00 |
| 25.03.2026 | 14,03 | 14,39 | 13,73 | 14,39 | 3,45% | 1.593.732,00 |
| 24.03.2026 | 14,05 | 14,12 | 13,71 | 13,91 | -1,00% | 2.242.201,00 |
| 23.03.2026 | 14,27 | 14,46 | 14,02 | 14,05 | -0,57% | 2.087.051,00 |
| 20.03.2026 | 14,56 | 14,61 | 14,06 | 14,13 | -3,09% | 4.957.885,00 |
| 19.03.2026 | 14,31 | 14,74 | 14,25 | 14,58 | 1,60% | 1.570.798,00 |
| 18.03.2026 | 14,90 | 15,10 | 14,32 | 14,35 | -5,03% | 1.816.929,00 |
| 17.03.2026 | 15,33 | 15,66 | 15,06 | 15,11 | -0,72% | 1.604.418,00 |
| 16.03.2026 | 14,98 | 15,39 | 14,80 | 15,22 | 5,58% | 2.873.902,00 |
| 13.03.2026 | 14,51 | 14,58 | 14,28 | 14,42 | 0,03% | 1.454.860,00 |
| 12.03.2026 | 14,87 | 15,04 | 14,36 | 14,41 | -2,83% | 1.520.196,00 |
| 11.03.2026 | 15,10 | 15,11 | 14,58 | 14,83 | -1,20% | 1.193.229,00 |
| 10.03.2026 | 15,37 | 15,49 | 14,82 | 15,01 | -3,10% | 1.734.303,00 |
| 09.03.2026 | 15,71 | 15,93 | 15,20 | 15,49 | -3,13% | 2.034.186,00 |
| 06.03.2026 | 16,32 | 16,40 | 15,68 | 15,99 | -2,44% | 1.244.135,00 |
| 05.03.2026 | 16,36 | 16,54 | 16,21 | 16,39 | 0,06% | 1.369.088,00 |
| 04.03.2026 | 16,22 | 16,72 | 15,88 | 16,38 | 0,74% | 1.535.436,00 |
| 03.03.2026 | 16,33 | 16,43 | 15,80 | 16,26 | 0,00% | 2.020.052,00 |
| 02.03.2026 | 16,88 | 16,90 | 16,06 | 16,26 | -4,69% | 2.269.946,00 |
| 27.02.2026 | 17,01 | 17,19 | 16,67 | 17,06 | 0,06% | 1.995.306,00 |
| 26.02.2026 | 17,02 | 17,31 | 16,58 | 17,05 | 1,07% | 2.654.738,00 |
| 25.02.2026 | 17,30 | 17,52 | 16,44 | 16,87 | -2,54% | 1.329.827,00 |
| 24.02.2026 | 17,02 | 17,36 | 16,83 | 17,31 | 1,70% | 2.001.326,00 |
| 23.02.2026 | 16,78 | 17,16 | 16,61 | 17,02 | 0,65% | 2.183.633,00 |
| 20.02.2026 | 16,84 | 17,31 | 16,77 | 16,91 | 0,83% | 1.979.677,00 |
| 19.02.2026 | 16,11 | 16,80 | 16,11 | 16,77 | 4,03% | 2.169.567,00 |
| 18.02.2026 | 15,59 | 16,26 | 15,36 | 16,12 | 3,93% | 1.638.471,00 |
| 17.02.2026 | 16,07 | 16,22 | 15,30 | 15,51 | -2,76% | 2.235.095,00 |
| 13.02.2026 | 16,17 | 16,35 | 15,85 | 15,95 | -0,56% | 1.654.048,00 |
| 12.02.2026 | 16,48 | 16,61 | 15,86 | 16,04 | -2,31% | 1.291.300,00 |
| 11.02.2026 | 16,28 | 16,48 | 16,01 | 16,42 | 0,06% | 1.344.580,00 |
| 10.02.2026 | 16,54 | 16,82 | 16,40 | 16,41 | -0,36% | 2.009.214,00 |
| 09.02.2026 | 17,31 | 17,40 | 16,18 | 16,47 | -4,96% | 2.665.333,00 |
| 06.02.2026 | 17,29 | 17,78 | 17,11 | 17,33 | -0,23% | 3.489.290,00 |
| 05.02.2026 | 18,08 | 18,30 | 17,31 | 17,37 | -2,03% | 3.006.534,00 |
| 04.02.2026 | 17,26 | 18,51 | 17,16 | 17,73 | 3,81% | 3.465.801,00 |
| 03.02.2026 | 18,00 | 18,21 | 16,92 | 17,08 | -5,79% | 4.060.581,00 |
| 02.02.2026 | 18,78 | 18,83 | 18,06 | 18,13 | -3,41% | 2.161.257,00 |
| 30.01.2026 | 18,86 | 18,91 | 18,49 | 18,77 | 0,11% | 1.733.337,00 |
| 29.01.2026 | 19,19 | 19,30 | 18,67 | 18,75 | -2,50% | 1.794.542,00 |
| 28.01.2026 | 19,62 | 19,78 | 19,17 | 19,23 | -1,89% | 1.979.776,00 |
| 27.01.2026 | 20,05 | 20,14 | 19,51 | 19,60 | -3,02% | 2.064.151,00 |
| 26.01.2026 | 20,24 | 20,57 | 19,52 | 20,21 | -0,30% | 2.270.234,00 |
| 23.01.2026 | 20,83 | 20,95 | 20,25 | 20,27 | -2,97% | 1.740.470,00 |
| 22.01.2026 | 21,05 | 21,49 | 20,88 | 20,89 | -1,37% | 2.124.892,00 |
| 21.01.2026 | 21,04 | 21,34 | 20,75 | 21,18 | 0,81% | 3.021.304,00 |
| 20.01.2026 | 20,80 | 21,57 | 20,67 | 21,01 | 1,08% | 3.627.080,00 |
| 19.01.2026 | 20,76 | 20,79 | 20,72 | 20,79 | -0,69% | - |
| 16.01.2026 | 21,02 | 21,05 | 20,47 | 20,93 | -1,04% | 2.243.097,00 |
| 15.01.2026 | 20,93 | 21,27 | 20,69 | 21,15 | 0,76% | 2.295.075,00 |
| 14.01.2026 | 21,19 | 21,40 | 20,81 | 20,99 | -1,27% | 1.753.107,00 |
| 13.01.2026 | 20,63 | 21,28 | 20,45 | 21,26 | 2,90% | 2.734.095,00 |
| 12.01.2026 | 21,46 | 21,50 | 20,25 | 20,66 | -3,46% | 2.611.939,00 |
| 09.01.2026 | 20,67 | 21,56 | 20,30 | 21,40 | 3,63% | 2.615.317,00 |
| 08.01.2026 | 21,55 | 22,00 | 20,02 | 20,65 | 6,61% | 4.205.395,00 |
| 07.01.2026 | 19,29 | 19,60 | 19,13 | 19,37 | 1,15% | 2.141.125,00 |
| 06.01.2026 | 18,86 | 19,27 | 18,71 | 19,15 | 1,65% | 1.762.707,00 |
| 05.01.2026 | 19,43 | 19,57 | 18,69 | 18,84 | -3,68% | 3.307.082,00 |
| 02.01.2026 | 20,05 | 20,05 | 19,47 | 19,56 | -2,59% | 1.876.662,00 |
| 31.12.2025 | 19,86 | 20,40 | 19,81 | 20,08 | 1,16% | 1.891.486,00 |
| 30.12.2025 | 19,95 | 20,19 | 19,65 | 19,85 | -0,70% | 2.680.287,00 |
| 29.12.2025 | 19,98 | 20,07 | 19,84 | 19,99 | 0,05% | 1.296.942,00 |
| 26.12.2025 | 19,70 | 20,03 | 19,52 | 19,98 | 1,11% | 945.810,00 |
| 24.12.2025 | 19,59 | 19,92 | 19,59 | 19,76 | 0,82% | 737.947,00 |
| 23.12.2025 | 19,66 | 19,86 | 19,53 | 19,60 | -0,31% | 1.491.118,00 |
| 22.12.2025 | 19,41 | 19,68 | 19,37 | 19,66 | 0,10% | 1.668.847,00 |