11,230€
-2,69%
Echtzeit-Aktienkurs Simply Good Foods Company (The)
Bid:
Ask:
Aktienkurse zur Simply Good Foods Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 11,56 | 11,58 | 11,12 | 11,29 | -2,21% | - |
| 07.07.2026 | 11,23 | 11,75 | 11,20 | 11,54 | 1,45% | - |
| 06.07.2026 | 11,91 | 12,00 | 11,30 | 11,38 | -4,29% | - |
| 03.07.2026 | 11,91 | 11,91 | 11,85 | 11,89 | -1,00% | - |
| 02.07.2026 | 11,75 | 12,06 | 11,71 | 12,01 | 1,91% | - |
| 01.07.2026 | 11,49 | 12,10 | 11,49 | 11,78 | 1,42% | - |
| 30.06.2026 | 11,44 | 11,72 | 11,41 | 11,62 | 1,40% | - |
| 29.06.2026 | 11,40 | 11,55 | 11,27 | 11,46 | -0,26% | - |
| 26.06.2026 | 10,68 | 11,49 | 10,65 | 11,49 | 6,34% | 16,00 |
| 25.06.2026 | 11,00 | 11,17 | 10,76 | 10,80 | -2,79% | - |
| 24.06.2026 | 10,59 | 11,27 | 10,58 | 11,11 | 4,32% | - |
| 23.06.2026 | 10,25 | 10,70 | 10,21 | 10,65 | 2,55% | - |
| 22.06.2026 | 10,89 | 10,95 | 10,39 | 10,39 | -4,51% | - |
| 19.06.2026 | 10,92 | 10,92 | 10,88 | 10,88 | -1,76% | - |
| 18.06.2026 | 10,50 | 11,07 | 10,49 | 11,07 | 5,43% | - |
| 17.06.2026 | 10,71 | 10,86 | 10,47 | 10,50 | -2,87% | - |
| 16.06.2026 | 10,70 | 10,81 | 10,66 | 10,81 | 0,51% | - |
| 15.06.2026 | 10,82 | 10,88 | 10,65 | 10,76 | -0,69% | - |
| 12.06.2026 | 10,84 | 11,04 | 10,80 | 10,83 | 0,05% | - |
| 11.06.2026 | 10,85 | 10,92 | 10,71 | 10,83 | -1,19% | - |
| 10.06.2026 | 10,65 | 11,11 | 10,58 | 10,96 | 1,81% | - |
| 09.06.2026 | 10,25 | 10,78 | 10,23 | 10,76 | 3,76% | - |
| 08.06.2026 | 10,21 | 10,47 | 10,17 | 10,37 | 0,00% | - |
| 05.06.2026 | 9,96 | 10,53 | 9,96 | 10,37 | 3,44% | - |
| 04.06.2026 | 9,73 | 10,03 | 9,73 | 10,03 | 2,11% | - |
| 03.06.2026 | 10,06 | 10,06 | 9,82 | 9,82 | -3,22% | 3.000,00 |
| 02.06.2026 | 9,88 | 10,31 | 9,80 | 10,15 | 1,71% | - |
| 01.06.2026 | 9,81 | 9,97 | 9,71 | 9,97 | 1,53% | - |
| 29.05.2026 | 10,04 | 10,08 | 9,82 | 9,82 | -2,92% | - |
| 28.05.2026 | 9,97 | 10,22 | 9,93 | 10,12 | 0,80% | - |
| 27.05.2026 | 9,70 | 10,11 | 9,70 | 10,04 | 2,18% | - |
| 26.05.2026 | 10,16 | 10,16 | 9,83 | 9,83 | -3,48% | - |
| 25.05.2026 | 10,17 | 10,19 | 10,17 | 10,18 | -0,59% | - |
| 22.05.2026 | 9,92 | 10,26 | 9,91 | 10,24 | 3,31% | - |
| 21.05.2026 | 9,52 | 9,96 | 9,49 | 9,91 | 3,47% | - |
| 20.05.2026 | 9,77 | 9,78 | 9,49 | 9,58 | -2,54% | - |
| 19.05.2026 | 10,05 | 10,18 | 9,81 | 9,83 | -2,58% | - |
| 18.05.2026 | 9,76 | 10,18 | 9,76 | 10,09 | 1,71% | - |
| 15.05.2026 | 9,79 | 10,12 | 9,74 | 9,92 | 0,34% | - |
| 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% | - |