34,734$
0,33%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,57 | 34,73 | 34,20 | 34,73 | 0,31% | - |
| 25.04.2024 | 34,47 | 35,44 | 34,42 | 34,62 | 0,82% | 1.213.558,00 |
| 24.04.2024 | 33,37 | 34,40 | 33,13 | 34,34 | 1,57% | 1.095.983,00 |
| 23.04.2024 | 32,68 | 33,98 | 32,40 | 33,81 | 2,73% | 1.986.241,00 |
| 22.04.2024 | 32,85 | 33,12 | 32,75 | 32,91 | -0,78% | 984.328,00 |
| 19.04.2024 | 32,30 | 33,31 | 32,29 | 33,17 | 2,47% | 938.826,00 |
| 18.04.2024 | 32,80 | 32,93 | 32,15 | 32,37 | -1,16% | 625.528,00 |
| 17.04.2024 | 33,00 | 33,09 | 32,47 | 32,75 | -0,76% | 1.007.069,00 |
| 16.04.2024 | 32,03 | 33,06 | 31,94 | 33,00 | 3,97% | 1.347.370,00 |
| 15.04.2024 | 31,91 | 32,32 | 31,74 | 31,74 | -0,50% | 834.640,00 |
| 12.04.2024 | 32,01 | 32,01 | 31,46 | 31,90 | -0,68% | 558.064,00 |
| 11.04.2024 | 32,48 | 32,65 | 31,95 | 32,12 | -0,89% | 533.968,00 |
| 10.04.2024 | 32,40 | 32,58 | 31,83 | 32,41 | -1,22% | 714.787,00 |
| 09.04.2024 | 32,41 | 32,82 | 32,25 | 32,81 | 1,67% | 1.149.925,00 |
| 08.04.2024 | 32,30 | 32,87 | 32,16 | 32,27 | 0,22% | 1.352.296,00 |
| 05.04.2024 | 32,90 | 32,90 | 31,70 | 32,20 | -1,56% | 1.881.533,00 |
| 04.04.2024 | 31,63 | 33,20 | 30,00 | 32,71 | 0,43% | 2.744.065,00 |
| 03.04.2024 | 33,13 | 33,23 | 32,48 | 32,57 | -1,87% | 1.732.580,00 |
| 02.04.2024 | 34,25 | 34,25 | 33,11 | 33,19 | -2,81% | 1.593.975,00 |
| 01.04.2024 | 33,99 | 34,24 | 33,52 | 34,15 | 0,35% | 866.156,00 |
| 28.03.2024 | 33,80 | 34,23 | 33,76 | 34,03 | 0,41% | 601.204,00 |
| 27.03.2024 | 33,85 | 34,13 | 33,75 | 33,89 | 0,86% | 433.877,00 |
| 26.03.2024 | 33,27 | 33,63 | 33,05 | 33,60 | 1,20% | 490.427,00 |
| 25.03.2024 | 33,49 | 33,64 | 32,98 | 33,20 | -0,51% | 622.159,00 |
| 22.03.2024 | 33,60 | 33,67 | 32,83 | 33,37 | -0,27% | 954.272,00 |
| 21.03.2024 | 33,41 | 33,82 | 33,25 | 33,46 | -0,09% | 1.724.724,00 |
| 20.03.2024 | 35,31 | 35,58 | 33,43 | 33,49 | -6,30% | 2.014.733,00 |
| 19.03.2024 | 34,09 | 35,81 | 34,09 | 35,74 | 4,47% | 1.164.380,00 |
| 18.03.2024 | 33,47 | 34,50 | 33,43 | 34,21 | 2,49% | 880.689,00 |
| 15.03.2024 | 33,36 | 33,83 | 32,88 | 33,38 | -0,57% | 1.488.402,00 |
| 14.03.2024 | 34,03 | 34,17 | 33,20 | 33,57 | -1,41% | 729.784,00 |
| 13.03.2024 | 34,02 | 34,46 | 33,98 | 34,05 | 0,18% | 597.853,00 |
| 12.03.2024 | 33,61 | 34,17 | 33,57 | 33,99 | 0,62% | 804.008,00 |
| 11.03.2024 | 33,41 | 33,85 | 33,41 | 33,78 | 0,90% | 604.448,00 |
| 08.03.2024 | 33,25 | 33,76 | 32,93 | 33,48 | 1,33% | 941.348,00 |
| 07.03.2024 | 33,30 | 33,65 | 32,86 | 33,04 | -0,48% | 1.473.652,00 |
| 06.03.2024 | 34,05 | 34,14 | 33,19 | 33,20 | -1,98% | 1.240.738,00 |
| 05.03.2024 | 34,62 | 34,71 | 33,84 | 33,87 | -1,88% | 1.005.173,00 |
| 04.03.2024 | 35,32 | 35,42 | 34,20 | 34,52 | -1,79% | 779.071,00 |
| 01.03.2024 | 35,51 | 35,91 | 35,11 | 35,15 | -0,82% | 528.359,00 |
| 29.02.2024 | 35,88 | 35,88 | 35,25 | 35,44 | 0,11% | 855.005,00 |
| 28.02.2024 | 35,06 | 35,76 | 34,83 | 35,40 | 1,00% | 686.590,00 |
| 27.02.2024 | 35,20 | 35,23 | 34,77 | 35,05 | -0,11% | 690.841,00 |
| 26.02.2024 | 35,50 | 35,54 | 34,97 | 35,09 | -1,40% | 624.028,00 |
| 23.02.2024 | 35,71 | 35,72 | 35,26 | 35,59 | -0,06% | 484.752,00 |
| 22.02.2024 | 35,08 | 35,77 | 34,86 | 35,61 | 0,56% | 705.415,00 |
| 21.02.2024 | 35,17 | 35,43 | 34,80 | 35,41 | 0,65% | 988.907,00 |
| 20.02.2024 | 35,57 | 36,34 | 35,05 | 35,18 | -1,37% | 1.029.180,00 |
| 16.02.2024 | 36,36 | 36,42 | 35,65 | 35,67 | -1,90% | 627.489,00 |
| 15.02.2024 | 35,68 | 36,39 | 35,52 | 36,36 | 2,34% | 835.029,00 |
| 14.02.2024 | 35,64 | 35,64 | 34,88 | 35,53 | 0,20% | 1.085.606,00 |
| 13.02.2024 | 35,56 | 35,89 | 34,96 | 35,46 | -1,42% | 1.115.501,00 |
| 12.02.2024 | 35,27 | 36,07 | 35,11 | 35,97 | 2,27% | 978.973,00 |
| 09.02.2024 | 35,69 | 35,82 | 34,86 | 35,17 | -1,95% | 1.192.341,00 |
| 08.02.2024 | 36,27 | 36,52 | 35,64 | 35,87 | -0,80% | 1.310.809,00 |
| 07.02.2024 | 37,45 | 37,49 | 35,99 | 36,16 | -2,93% | 852.059,00 |
| 06.02.2024 | 37,00 | 37,77 | 36,62 | 37,25 | 0,27% | 1.021.553,00 |
| 05.02.2024 | 37,74 | 37,86 | 36,98 | 37,15 | -1,93% | 675.721,00 |
| 02.02.2024 | 37,98 | 38,03 | 37,18 | 37,88 | -0,08% | 624.872,00 |
| 01.02.2024 | 37,84 | 38,24 | 37,56 | 37,91 | 0,29% | 690.838,00 |
| 31.01.2024 | 38,91 | 39,04 | 37,67 | 37,80 | -2,85% | 761.806,00 |
| 30.01.2024 | 39,18 | 39,18 | 38,65 | 38,91 | -0,74% | 497.656,00 |
| 29.01.2024 | 38,84 | 39,23 | 38,53 | 39,20 | 1,77% | 524.775,00 |
| 26.01.2024 | 39,86 | 39,86 | 38,33 | 38,52 | -2,36% | 612.920,00 |
| 25.01.2024 | 39,66 | 39,88 | 39,25 | 39,45 | 0,08% | 597.240,00 |
| 24.01.2024 | 40,59 | 41,24 | 39,29 | 39,42 | -2,43% | 846.624,00 |
| 23.01.2024 | 41,63 | 41,79 | 40,12 | 40,40 | -1,92% | 837.714,00 |
| 22.01.2024 | 41,65 | 41,79 | 40,91 | 41,19 | -0,46% | 816.380,00 |
| 19.01.2024 | 42,37 | 42,37 | 41,09 | 41,38 | -2,04% | 616.985,00 |
| 18.01.2024 | 42,36 | 42,36 | 41,34 | 42,24 | -0,07% | 615.280,00 |
| 17.01.2024 | 41,86 | 42,32 | 41,57 | 42,27 | 0,36% | 651.573,00 |
| 16.01.2024 | 41,36 | 42,28 | 41,24 | 42,12 | 0,96% | 783.086,00 |
| 12.01.2024 | 41,34 | 41,79 | 40,72 | 41,72 | 2,18% | 613.747,00 |
| 11.01.2024 | 41,09 | 42,04 | 40,21 | 40,83 | -1,07% | 664.036,00 |
| 10.01.2024 | 41,32 | 41,59 | 40,43 | 41,27 | -0,15% | 889.360,00 |
| 09.01.2024 | 40,78 | 41,58 | 40,63 | 41,33 | 0,83% | 849.859,00 |
| 08.01.2024 | 41,39 | 41,52 | 40,45 | 40,99 | -0,24% | 782.147,00 |
| 05.01.2024 | 42,25 | 42,52 | 41,07 | 41,09 | -3,75% | 1.248.964,00 |
| 04.01.2024 | 41,00 | 43,00 | 40,03 | 42,69 | 7,67% | 1.036.459,00 |
| 03.01.2024 | 39,98 | 40,30 | 39,06 | 39,65 | -0,13% | 727.566,00 |
| 02.01.2024 | 39,19 | 39,97 | 39,19 | 39,70 | 0,25% | 656.291,00 |
| 29.12.2023 | 40,10 | 40,20 | 39,56 | 39,60 | -1,42% | 555.856,00 |
| 28.12.2023 | 40,01 | 40,38 | 39,85 | 40,17 | 0,40% | 307.844,00 |
| 27.12.2023 | 39,62 | 40,15 | 39,28 | 40,01 | 0,70% | 435.230,00 |
| 26.12.2023 | 39,54 | 40,07 | 39,27 | 39,73 | 0,74% | 382.314,00 |
| 22.12.2023 | 39,27 | 39,77 | 39,19 | 39,44 | 1,34% | 384.512,00 |
| 21.12.2023 | 38,80 | 39,28 | 38,56 | 38,92 | 0,41% | 633.906,00 |
| 20.12.2023 | 39,33 | 39,87 | 38,71 | 38,76 | -2,39% | 555.484,00 |
| 19.12.2023 | 39,46 | 39,85 | 39,25 | 39,71 | 1,17% | 489.807,00 |
| 18.12.2023 | 39,67 | 39,67 | 38,93 | 39,25 | -0,61% | 578.517,00 |
| 15.12.2023 | 40,46 | 40,46 | 38,86 | 39,49 | -1,57% | 2.021.905,00 |
| 14.12.2023 | 41,12 | 41,29 | 40,08 | 40,12 | -1,88% | 1.069.780,00 |
| 13.12.2023 | 39,25 | 40,89 | 39,05 | 40,89 | 4,31% | 920.663,00 |
| 12.12.2023 | 39,89 | 39,89 | 39,01 | 39,20 | -1,16% | 469.723,00 |
| 11.12.2023 | 39,96 | 40,25 | 39,57 | 39,66 | -0,33% | 491.092,00 |
| 08.12.2023 | 40,07 | 40,28 | 39,49 | 39,79 | -1,40% | 406.425,00 |
| 07.12.2023 | 40,07 | 40,47 | 39,68 | 40,36 | 0,61% | 429.305,00 |
| 06.12.2023 | 40,25 | 40,41 | 39,96 | 40,11 | 0,15% | 399.596,00 |
| 05.12.2023 | 39,99 | 40,24 | 38,84 | 40,05 | 0,25% | 394.077,00 |
| 04.12.2023 | 39,13 | 40,31 | 38,35 | 39,95 | 2,23% | 871.038,00 |