19,611$
1,45%
Echtzeit-Aktienkurs SpartanNash Company
Bid:
Ask:
Aktienkurse zur SpartanNash Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 19,32 | 19,66 | 19,27 | 19,54 | 1,09% | 143.313,00 |
01.05.2024 | 19,19 | 19,49 | 19,05 | 19,33 | 1,26% | 192.588,00 |
30.04.2024 | 19,30 | 19,34 | 19,04 | 19,09 | -1,55% | 431.945,00 |
29.04.2024 | 19,28 | 19,48 | 19,26 | 19,39 | 0,41% | 219.311,00 |
26.04.2024 | 19,23 | 19,42 | 19,23 | 19,31 | 0,05% | 191.148,00 |
25.04.2024 | 19,38 | 19,53 | 19,21 | 19,30 | -0,41% | 249.577,00 |
24.04.2024 | 19,41 | 19,59 | 19,31 | 19,38 | -0,77% | 225.880,00 |
23.04.2024 | 19,45 | 19,68 | 19,38 | 19,53 | 0,46% | 255.893,00 |
22.04.2024 | 19,70 | 19,86 | 19,41 | 19,44 | -1,17% | 246.383,00 |
19.04.2024 | 19,24 | 19,84 | 19,24 | 19,67 | 2,23% | 288.786,00 |
18.04.2024 | 19,10 | 19,32 | 19,04 | 19,24 | 1,00% | 237.689,00 |
17.04.2024 | 18,99 | 19,36 | 18,99 | 19,05 | 0,79% | 306.313,00 |
16.04.2024 | 19,05 | 19,19 | 18,88 | 18,90 | -0,94% | 247.019,00 |
15.04.2024 | 18,73 | 19,12 | 18,73 | 19,08 | 1,87% | 284.807,00 |
12.04.2024 | 18,91 | 18,91 | 18,61 | 18,73 | -0,95% | 187.122,00 |
11.04.2024 | 18,93 | 19,07 | 18,81 | 18,91 | 0,05% | 177.527,00 |
10.04.2024 | 19,01 | 19,05 | 18,57 | 18,90 | -1,20% | 240.743,00 |
09.04.2024 | 18,93 | 19,19 | 18,93 | 19,13 | 0,68% | 152.421,00 |
08.04.2024 | 18,94 | 19,17 | 18,94 | 19,00 | 0,48% | 161.988,00 |
05.04.2024 | 19,25 | 19,31 | 18,80 | 18,91 | -2,12% | 232.226,00 |
04.04.2024 | 19,56 | 19,59 | 19,23 | 19,32 | -1,18% | 243.679,00 |
03.04.2024 | 19,56 | 19,57 | 19,25 | 19,55 | -0,20% | 218.107,00 |
02.04.2024 | 19,80 | 19,80 | 19,35 | 19,59 | -1,31% | 291.784,00 |
01.04.2024 | 20,16 | 20,25 | 19,80 | 19,85 | -1,78% | 188.179,00 |
28.03.2024 | 20,00 | 20,30 | 20,00 | 20,21 | 0,95% | 217.728,00 |
27.03.2024 | 19,93 | 20,12 | 19,90 | 20,02 | 1,01% | 205.025,00 |
26.03.2024 | 20,07 | 20,24 | 19,82 | 19,82 | -1,69% | 254.162,00 |
25.03.2024 | 20,00 | 20,16 | 19,90 | 20,16 | 0,70% | 117.673,00 |
22.03.2024 | 20,37 | 20,39 | 19,99 | 20,02 | -1,28% | 121.846,00 |
21.03.2024 | 20,26 | 20,45 | 20,11 | 20,28 | 0,40% | 497.964,00 |
20.03.2024 | 19,88 | 20,23 | 19,80 | 20,20 | 1,61% | 235.466,00 |
19.03.2024 | 19,73 | 19,92 | 19,70 | 19,88 | 0,25% | 220.355,00 |
18.03.2024 | 19,86 | 20,13 | 19,75 | 19,83 | -0,75% | 383.532,00 |
15.03.2024 | 19,57 | 20,16 | 19,57 | 19,98 | 1,83% | 637.288,00 |
14.03.2024 | 19,70 | 20,20 | 19,54 | 19,62 | -1,16% | 279.335,00 |
13.03.2024 | 19,77 | 19,93 | 19,68 | 19,85 | -0,85% | 175.974,00 |
12.03.2024 | 20,23 | 20,25 | 19,97 | 20,02 | -1,52% | 284.473,00 |
11.03.2024 | 20,52 | 20,66 | 20,22 | 20,33 | -1,17% | 157.355,00 |
08.03.2024 | 20,50 | 20,61 | 20,25 | 20,57 | 1,23% | 327.480,00 |
07.03.2024 | 20,17 | 20,44 | 20,00 | 20,32 | 1,70% | 244.346,00 |
06.03.2024 | 20,38 | 20,42 | 19,80 | 19,98 | -2,11% | 516.926,00 |
05.03.2024 | 20,59 | 20,86 | 20,38 | 20,41 | -1,16% | 226.659,00 |
04.03.2024 | 20,65 | 21,01 | 20,63 | 20,65 | -0,58% | 228.012,00 |
01.03.2024 | 21,05 | 21,07 | 20,72 | 20,77 | -1,24% | 221.850,00 |
29.02.2024 | 21,06 | 21,09 | 20,73 | 21,03 | 0,65% | 261.833,00 |
28.02.2024 | 20,94 | 21,07 | 20,78 | 20,90 | 0,36% | 236.781,00 |
27.02.2024 | 20,65 | 20,93 | 20,50 | 20,82 | 1,07% | 444.670,00 |
26.02.2024 | 20,95 | 20,95 | 20,47 | 20,60 | -1,58% | 311.690,00 |
23.02.2024 | 20,81 | 21,14 | 20,43 | 20,93 | 0,77% | 197.291,00 |
22.02.2024 | 21,12 | 21,12 | 20,30 | 20,77 | -2,58% | 430.625,00 |
21.02.2024 | 22,10 | 22,10 | 21,22 | 21,32 | -3,53% | 284.017,00 |
20.02.2024 | 21,06 | 22,55 | 20,71 | 22,10 | 6,71% | 901.105,00 |
16.02.2024 | 20,73 | 21,40 | 20,59 | 20,71 | 0,49% | 562.931,00 |
15.02.2024 | 20,88 | 20,88 | 19,04 | 20,61 | -7,66% | 719.292,00 |
14.02.2024 | 22,18 | 22,34 | 22,07 | 22,32 | 1,04% | 216.172,00 |
13.02.2024 | 22,35 | 22,43 | 21,92 | 22,09 | -2,13% | 221.119,00 |
12.02.2024 | 22,06 | 22,73 | 22,06 | 22,57 | 1,94% | 158.446,00 |
09.02.2024 | 22,32 | 22,33 | 22,03 | 22,14 | -0,58% | 173.528,00 |
08.02.2024 | 21,73 | 22,30 | 21,56 | 22,27 | 2,34% | 172.608,00 |
07.02.2024 | 22,09 | 22,09 | 21,70 | 21,76 | -1,45% | 131.098,00 |
06.02.2024 | 21,89 | 22,17 | 21,84 | 22,08 | 0,68% | 125.216,00 |
05.02.2024 | 22,35 | 22,35 | 21,87 | 21,93 | -2,75% | 170.627,00 |
02.02.2024 | 22,66 | 22,75 | 22,36 | 22,55 | -1,23% | 177.368,00 |
01.02.2024 | 22,51 | 22,83 | 22,23 | 22,83 | 1,78% | 161.162,00 |
31.01.2024 | 22,86 | 22,97 | 22,43 | 22,43 | -1,54% | 213.216,00 |
30.01.2024 | 22,22 | 22,80 | 22,10 | 22,78 | 2,11% | 147.153,00 |
29.01.2024 | 22,75 | 22,75 | 22,10 | 22,31 | -2,15% | 125.400,00 |
26.01.2024 | 22,92 | 22,97 | 22,69 | 22,80 | 0,09% | 97.846,00 |
25.01.2024 | 22,76 | 22,84 | 22,45 | 22,78 | 0,80% | 150.320,00 |
24.01.2024 | 22,69 | 22,78 | 22,51 | 22,60 | 0,09% | 206.778,00 |
23.01.2024 | 22,79 | 22,89 | 22,53 | 22,58 | -0,27% | 135.386,00 |
22.01.2024 | 22,29 | 22,70 | 22,26 | 22,64 | 1,75% | 165.980,00 |
19.01.2024 | 22,65 | 22,65 | 22,07 | 22,25 | -1,24% | 146.807,00 |
18.01.2024 | 22,36 | 22,55 | 22,18 | 22,53 | 0,49% | 260.095,00 |
17.01.2024 | 22,20 | 22,64 | 22,20 | 22,42 | 0,54% | 316.038,00 |
16.01.2024 | 22,68 | 22,92 | 22,18 | 22,30 | -1,98% | 319.452,00 |
12.01.2024 | 23,04 | 23,07 | 22,61 | 22,75 | -0,31% | 174.668,00 |
11.01.2024 | 22,68 | 22,83 | 22,50 | 22,82 | 0,18% | 185.462,00 |
10.01.2024 | 22,77 | 22,90 | 22,57 | 22,78 | -0,39% | 135.344,00 |
09.01.2024 | 23,02 | 23,02 | 22,65 | 22,87 | -1,51% | 135.328,00 |
08.01.2024 | 23,17 | 23,23 | 22,98 | 23,22 | -0,34% | 148.933,00 |
05.01.2024 | 23,47 | 23,66 | 23,15 | 23,30 | -0,98% | 193.161,00 |
04.01.2024 | 23,98 | 24,12 | 23,50 | 23,53 | -1,26% | 140.731,00 |
03.01.2024 | 24,11 | 24,51 | 23,70 | 23,83 | -0,87% | 301.304,00 |
02.01.2024 | 22,95 | 24,09 | 22,85 | 24,04 | 4,75% | 303.249,00 |
29.12.2023 | 23,17 | 23,23 | 22,87 | 22,95 | -0,86% | 153.849,00 |
28.12.2023 | 22,97 | 23,26 | 22,97 | 23,15 | -0,13% | 126.011,00 |
27.12.2023 | 23,39 | 23,39 | 23,07 | 23,18 | -0,52% | 116.043,00 |
26.12.2023 | 23,01 | 23,33 | 22,90 | 23,30 | 1,13% | 151.425,00 |
22.12.2023 | 23,25 | 23,53 | 23,03 | 23,04 | -0,17% | 122.572,00 |
21.12.2023 | 23,21 | 23,33 | 22,84 | 23,08 | -0,43% | 139.810,00 |
20.12.2023 | 23,19 | 23,61 | 22,97 | 23,18 | -0,22% | 223.484,00 |
19.12.2023 | 23,27 | 23,41 | 22,93 | 23,23 | 0,48% | 335.429,00 |
18.12.2023 | 23,17 | 23,41 | 23,03 | 23,12 | 0,04% | 501.894,00 |
15.12.2023 | 23,54 | 23,62 | 23,10 | 23,11 | -0,73% | 667.774,00 |
14.12.2023 | 23,61 | 23,86 | 23,18 | 23,28 | -0,85% | 226.905,00 |
13.12.2023 | 22,63 | 23,48 | 22,59 | 23,48 | 3,44% | 257.901,00 |
12.12.2023 | 22,90 | 22,93 | 22,64 | 22,70 | -1,22% | 337.929,00 |
11.12.2023 | 22,84 | 23,02 | 22,67 | 22,98 | 0,17% | 221.238,00 |
08.12.2023 | 23,31 | 23,46 | 22,93 | 22,94 | -1,21% | 144.205,00 |