31,500€
-0,94%
Echtzeit-Aktienkurs Simply Good Foods Company (The)
Bid:
Ask:
Aktienkurse zur Simply Good Foods Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 31,40 | 31,80 | 31,40 | 31,40 | -1,26% | - |
| 02.04.2025 | 32,00 | 32,00 | 31,60 | 31,80 | 0,00% | - |
| 01.04.2025 | 31,60 | 31,80 | 31,60 | 31,80 | -0,62% | - |
| 31.03.2025 | 31,60 | 32,00 | 31,40 | 32,00 | 1,91% | - |
| 28.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 27.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 26.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 25.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 24.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 21.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 20.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 19.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 18.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 17.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 14.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 13.03.2025 | 32,20 | 32,20 | 31,20 | 31,40 | -3,09% | - |
| 12.03.2025 | 32,80 | 32,80 | 32,20 | 32,40 | -1,22% | - |
| 11.03.2025 | 32,80 | 33,00 | 32,60 | 32,80 | -1,20% | - |
| 10.03.2025 | 33,40 | 33,40 | 33,20 | 33,20 | 1,22% | - |
| 07.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 06.03.2025 | 32,60 | 32,80 | 32,40 | 32,80 | 0,00% | - |
| 05.03.2025 | 34,20 | 34,20 | 32,80 | 32,80 | -4,65% | - |
| 04.03.2025 | 36,00 | 36,00 | 34,40 | 34,40 | -4,44% | - |
| 03.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 28.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 200,00 |
| 27.02.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 1,71% | - |
| 26.02.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -1,13% | - |
| 25.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 24.02.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 0,56% | - |
| 21.02.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 1,71% | - |
| 20.02.2025 | 35,60 | 35,60 | 35,00 | 35,00 | -2,23% | - |
| 19.02.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 1,13% | - |
| 18.02.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -1,12% | - |
| 17.02.2025 | 35,80 | 36,20 | 35,80 | 35,80 | -1,65% | 200,00 |
| 14.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 13.02.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | - |
| 12.02.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | - |
| 11.02.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 0,55% | - |
| 10.02.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 2,82% | - |
| 07.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 06.02.2025 | 35,20 | 35,80 | 35,20 | 35,40 | 0,00% | - |
| 05.02.2025 | 35,20 | 35,80 | 35,20 | 35,40 | -0,56% | 2,00 |
| 04.02.2025 | 36,00 | 36,00 | 35,60 | 35,60 | -2,20% | - |
| 03.02.2025 | 36,80 | 36,80 | 36,40 | 36,40 | 1,11% | - |
| 31.01.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -1,10% | - |
| 30.01.2025 | 36,80 | 36,80 | 36,40 | 36,40 | -1,09% | - |
| 29.01.2025 | 36,20 | 36,80 | 36,20 | 36,80 | 1,66% | - |
| 28.01.2025 | 37,40 | 37,40 | 36,20 | 36,20 | 1,69% | - |
| 27.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 24.01.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | - |
| 23.01.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 1,13% | - |
| 22.01.2025 | 34,40 | 35,40 | 34,40 | 35,40 | 8,59% | - |
| 21.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 20.01.2025 | 32,60 | 32,60 | 32,40 | 32,40 | 0,62% | - |
| 17.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 16.01.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | - |
| 15.01.2025 | 33,00 | 33,00 | 32,00 | 32,00 | -2,44% | - |
| 14.01.2025 | 33,40 | 33,40 | 32,80 | 32,80 | -2,96% | - |
| 13.01.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 1,20% | - |
| 10.01.2025 | 34,60 | 34,60 | 33,40 | 33,40 | -2,91% | - |
| 09.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 08.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 07.01.2025 | 35,40 | 35,60 | 35,40 | 35,60 | -6,32% | 60,00 |
| 06.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 03.01.2025 | 37,60 | 38,20 | 37,60 | 38,20 | 1,06% | - |
| 02.01.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 2,72% | - |
| 30.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 27.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 23.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 20.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 19.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 18.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 17.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 16.12.2024 | 37,40 | 38,00 | 37,40 | 38,00 | 1,06% | - |
| 13.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 12.12.2024 | 37,20 | 38,00 | 37,20 | 37,60 | 0,00% | - |
| 11.12.2024 | 37,20 | 37,80 | 37,20 | 37,60 | 0,53% | - |
| 10.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 09.12.2024 | 36,80 | 37,20 | 36,80 | 37,20 | 1,64% | 60,00 |
| 06.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 05.12.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -2,13% | - |
| 04.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 03.12.2024 | 37,60 | 37,60 | 37,40 | 37,40 | -1,06% | - |
| 02.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 29.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 28.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 350,00 |
| 27.11.2024 | 37,80 | 38,00 | 37,60 | 37,60 | -1,05% | 50,00 |
| 26.11.2024 | 37,80 | 38,20 | 37,80 | 38,00 | 2,15% | - |
| 25.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 22.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,81% | - |
| 21.11.2024 | 37,10 | 37,30 | 36,50 | 36,90 | -0,27% | - |
| 20.11.2024 | 35,80 | 37,20 | 35,80 | 37,00 | 4,52% | - |
| 19.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 18.11.2024 | 34,60 | 36,20 | 34,60 | 36,00 | 3,75% | 1.150,00 |
| 15.11.2024 | 35,20 | 35,80 | 34,40 | 34,70 | -1,70% | - |
| 14.11.2024 | 34,60 | 35,50 | 34,60 | 35,30 | 2,32% | - |
| 13.11.2024 | 34,60 | 34,70 | 33,70 | 34,50 | -1,15% | - |
| 12.11.2024 | 34,60 | 35,10 | 34,40 | 34,90 | 2,35% | - |
| 11.11.2024 | 33,90 | 34,50 | 33,90 | 34,10 | 1,79% | - |
| 08.11.2024 | 33,10 | 33,60 | 33,00 | 33,50 | 1,52% | - |