9,893€
3,44%
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 | 9,49 | 10,10 | 9,48 | 9,89 | 3,37% | - |
| 13.05.2026 | 9,57 | 9,67 | 9,41 | 9,56 | -0,48% | - |
| 12.05.2026 | 9,57 | 9,76 | 9,56 | 9,61 | -0,37% | - |
| 11.05.2026 | 10,31 | 10,40 | 9,64 | 9,65 | -7,91% | - |
| 08.05.2026 | 10,51 | 10,64 | 10,45 | 10,48 | -1,23% | - |
| 07.05.2026 | 10,66 | 10,76 | 10,49 | 10,61 | -1,44% | - |
| 06.05.2026 | 10,83 | 10,89 | 10,63 | 10,76 | -1,60% | - |
| 05.05.2026 | 11,00 | 11,04 | 10,77 | 10,94 | -1,26% | - |
| 04.05.2026 | 11,18 | 11,49 | 10,93 | 11,08 | -2,81% | 150,00 |
| 30.04.2026 | 11,52 | 11,66 | 11,38 | 11,40 | -1,77% | - |
| 29.04.2026 | 11,69 | 11,76 | 11,52 | 11,60 | -1,57% | - |
| 28.04.2026 | 11,29 | 11,79 | 11,28 | 11,79 | 4,06% | 60,00 |
| 27.04.2026 | 11,26 | 11,45 | 11,17 | 11,33 | 0,31% | - |
| 24.04.2026 | 10,51 | 11,29 | 10,42 | 11,29 | 6,06% | - |
| 23.04.2026 | 10,46 | 10,71 | 10,44 | 10,65 | 1,09% | - |
| 22.04.2026 | 10,51 | 10,71 | 10,30 | 10,53 | -0,33% | - |
| 21.04.2026 | 10,63 | 10,76 | 10,53 | 10,57 | -0,38% | - |
| 20.04.2026 | 9,94 | 10,67 | 9,90 | 10,61 | 6,05% | - |
| 17.04.2026 | 9,77 | 10,33 | 9,77 | 10,00 | 2,56% | - |
| 16.04.2026 | 9,83 | 10,05 | 9,72 | 9,75 | -2,05% | - |
| 15.04.2026 | 9,56 | 10,06 | 9,55 | 9,95 | 4,08% | - |
| 14.04.2026 | 9,30 | 9,62 | 9,29 | 9,56 | 2,53% | - |
| 13.04.2026 | 8,80 | 9,33 | 8,80 | 9,33 | 5,40% | 220,00 |
| 10.04.2026 | 9,94 | 9,95 | 8,85 | 8,85 | 0,00% | - |
| 09.04.2026 | 12,25 | 12,50 | 8,85 | 8,85 | -28,05% | 500,00 |
| 08.04.2026 | 12,54 | 12,73 | 12,25 | 12,30 | -0,81% | 200,00 |
| 07.04.2026 | 12,20 | 12,43 | 12,20 | 12,40 | 1,64% | - |
| 02.04.2026 | 12,10 | 12,20 | 11,80 | 12,20 | 0,00% | - |
| 01.04.2026 | 12,40 | 12,40 | 12,00 | 12,20 | -1,61% | - |
| 31.03.2026 | 12,80 | 12,80 | 12,30 | 12,40 | -2,36% | - |
| 30.03.2026 | 12,40 | 12,80 | 12,40 | 12,70 | 2,42% | - |
| 27.03.2026 | 12,50 | 12,50 | 12,30 | 12,40 | -0,80% | - |
| 26.03.2026 | 12,40 | 12,50 | 12,20 | 12,50 | 0,81% | - |
| 25.03.2026 | 11,90 | 12,40 | 11,80 | 12,40 | 4,20% | - |
| 24.03.2026 | 12,10 | 12,10 | 11,80 | 11,90 | -1,65% | - |
| 23.03.2026 | 12,10 | 12,40 | 12,10 | 12,10 | -0,82% | - |
| 20.03.2026 | 12,60 | 12,60 | 12,20 | 12,20 | -3,17% | - |
| 19.03.2026 | 12,50 | 12,70 | 12,40 | 12,60 | 0,80% | - |
| 18.03.2026 | 13,20 | 13,20 | 12,50 | 12,50 | -4,58% | 333,00 |
| 17.03.2026 | 13,20 | 13,50 | 13,10 | 13,10 | -0,76% | - |
| 16.03.2026 | 12,70 | 13,30 | 12,60 | 13,20 | 4,76% | - |
| 13.03.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 12.03.2026 | 12,80 | 13,00 | 12,40 | 12,50 | -2,34% | - |
| 11.03.2026 | 12,90 | 13,00 | 12,50 | 12,80 | -0,78% | 100,00 |
| 10.03.2026 | 13,30 | 13,30 | 12,70 | 12,90 | -3,01% | - |
| 09.03.2026 | 13,50 | 13,60 | 13,10 | 13,30 | -2,92% | - |
| 06.03.2026 | 14,10 | 14,10 | 13,50 | 13,70 | -2,84% | - |
| 05.03.2026 | 14,00 | 14,20 | 13,90 | 14,10 | 0,71% | - |
| 04.03.2026 | 13,90 | 14,30 | 13,70 | 14,00 | 0,72% | - |
| 03.03.2026 | 13,70 | 14,10 | 13,70 | 13,90 | 0,00% | 140,00 |
| 02.03.2026 | 14,30 | 14,50 | 13,70 | 13,90 | -3,47% | - |
| 27.02.2026 | 14,30 | 14,50 | 14,20 | 14,40 | 0,00% | 100,00 |
| 26.02.2026 | 14,20 | 14,40 | 14,00 | 14,40 | 0,70% | - |
| 25.02.2026 | 14,60 | 14,70 | 13,90 | 14,30 | -2,72% | 70,00 |
| 24.02.2026 | 14,40 | 14,70 | 14,30 | 14,70 | 1,38% | - |
| 23.02.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 1,40% | - |
| 20.02.2026 | 14,20 | 14,60 | 14,10 | 14,30 | 0,70% | - |
| 19.02.2026 | 13,60 | 14,20 | 13,50 | 14,20 | 3,65% | - |
| 18.02.2026 | 13,00 | 13,70 | 13,00 | 13,70 | 5,38% | 10.000,00 |
| 17.02.2026 | 13,40 | 13,60 | 12,90 | 13,00 | -2,99% | - |
| 16.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 13.02.2026 | 13,40 | 13,70 | 13,30 | 13,40 | -0,74% | 7.000,00 |
| 12.02.2026 | 13,80 | 14,00 | 13,30 | 13,50 | -2,17% | 284,00 |
| 11.02.2026 | 13,70 | 13,80 | 13,50 | 13,80 | 0,00% | - |
| 10.02.2026 | 13,70 | 14,00 | 13,70 | 13,80 | 0,73% | - |
| 09.02.2026 | 14,60 | 14,60 | 13,60 | 13,70 | -6,16% | - |
| 06.02.2026 | 14,60 | 14,90 | 14,40 | 14,60 | -0,68% | - |
| 05.02.2026 | 15,10 | 15,10 | 14,70 | 14,70 | -2,65% | - |
| 04.02.2026 | 14,40 | 15,50 | 14,40 | 15,10 | 4,86% | - |
| 03.02.2026 | 15,20 | 15,40 | 14,30 | 14,40 | -5,88% | - |
| 02.02.2026 | 15,60 | 15,90 | 15,30 | 15,30 | -2,24% | - |
| 30.01.2026 | 15,60 | 15,90 | 15,55 | 15,65 | -1,26% | - |
| 29.01.2026 | 16,10 | 16,15 | 15,85 | 15,85 | -3,06% | - |
| 28.01.2026 | 16,40 | 16,55 | 16,25 | 16,35 | -1,80% | - |
| 27.01.2026 | 17,05 | 17,10 | 16,45 | 16,65 | 0,00% | - |
| 26.01.2026 | 17,10 | 17,35 | 16,55 | 16,65 | -4,58% | - |
| 23.01.2026 | 17,80 | 17,90 | 17,45 | 17,45 | -4,38% | - |
| 22.01.2026 | 18,15 | 18,25 | 17,85 | 18,25 | 2,24% | - |
| 21.01.2026 | 17,95 | 18,15 | 17,75 | 17,85 | 0,00% | - |
| 20.01.2026 | 17,70 | 18,40 | 17,55 | 17,85 | 0,28% | - |
| 19.01.2026 | 17,85 | 17,90 | 17,80 | 17,80 | -1,11% | - |
| 16.01.2026 | 18,10 | 18,10 | 17,70 | 18,00 | -0,55% | - |
| 15.01.2026 | 17,90 | 18,30 | 17,80 | 18,10 | 1,12% | - |
| 14.01.2026 | 18,10 | 18,10 | 17,80 | 17,90 | -1,10% | - |
| 13.01.2026 | 17,60 | 18,10 | 17,50 | 18,10 | 2,84% | - |
| 12.01.2026 | 18,10 | 18,30 | 17,40 | 17,60 | -4,35% | - |
| 09.01.2026 | 17,60 | 18,40 | 17,60 | 18,40 | 4,55% | - |
| 08.01.2026 | 16,40 | 18,30 | 16,40 | 17,60 | 6,02% | - |
| 07.01.2026 | 16,30 | 16,70 | 16,30 | 16,60 | 1,22% | - |
| 06.01.2026 | 15,90 | 16,40 | 15,90 | 16,40 | 2,50% | - |
| 05.01.2026 | 16,70 | 16,80 | 15,90 | 16,00 | -3,61% | - |
| 02.01.2026 | 17,00 | 17,00 | 16,50 | 16,60 | -1,19% | - |
| 30.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 29.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 23.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 22.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 19.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 18.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 17.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 16.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |