10,595€
0,95%
Echtzeit-Aktienkurs B & G Foods Inc. New
Bid:
Ask:
Aktienkurse zur B & G Foods Inc. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,68 | 10,84 | 10,46 | 10,55 | 0,48% | - |
| 02.05.2024 | 10,26 | 10,50 | 10,26 | 10,50 | 1,25% | 50,00 |
| 30.04.2024 | 10,37 | 10,37 | 10,37 | 10,37 | 1,47% | - |
| 29.04.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 1,29% | - |
| 26.04.2024 | 10,09 | 10,09 | 10,09 | 10,09 | -0,88% | - |
| 25.04.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,54% | - |
| 24.04.2024 | 10,23 | 10,23 | 10,23 | 10,23 | 2,63% | - |
| 23.04.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 0,04% | - |
| 22.04.2024 | 9,96 | 9,96 | 9,96 | 9,96 | 2,17% | - |
| 19.04.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -1,36% | - |
| 18.04.2024 | 9,85 | 9,89 | 9,85 | 9,89 | -0,10% | 260,00 |
| 17.04.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -0,14% | - |
| 16.04.2024 | 9,91 | 9,91 | 9,91 | 9,91 | -0,08% | - |
| 15.04.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -1,80% | - |
| 12.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,75% | - |
| 11.04.2024 | 9,93 | 9,93 | 9,93 | 9,93 | -1,33% | - |
| 10.04.2024 | 10,18 | 10,18 | 10,06 | 10,06 | 0,72% | 241,00 |
| 09.04.2024 | 9,99 | 9,99 | 9,99 | 9,99 | -0,52% | - |
| 08.04.2024 | 10,04 | 10,04 | 10,04 | 10,04 | -1,23% | - |
| 05.04.2024 | 10,17 | 10,17 | 10,17 | 10,17 | 0,59% | - |
| 04.04.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -0,39% | - |
| 03.04.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -2,36% | - |
| 02.04.2024 | 10,39 | 10,39 | 10,39 | 10,39 | -1,05% | - |
| 28.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,34% | - |
| 27.03.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -2,84% | - |
| 26.03.2024 | 10,40 | 10,56 | 10,40 | 10,56 | 3,73% | 60,00 |
| 25.03.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -1,17% | - |
| 22.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 21.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 2,88% | - |
| 20.03.2024 | 9,72 | 9,72 | 9,72 | 9,72 | 0,73% | - |
| 19.03.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -1,43% | - |
| 18.03.2024 | 9,79 | 9,79 | 9,79 | 9,79 | -4,95% | - |
| 15.03.2024 | 10,14 | 10,30 | 10,14 | 10,30 | 2,18% | 200,00 |
| 14.03.2024 | 10,08 | 10,08 | 10,08 | 10,08 | 0,00% | - |
| 13.03.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -2,33% | - |
| 12.03.2024 | 10,38 | 10,38 | 10,32 | 10,32 | -1,71% | 240,00 |
| 11.03.2024 | 10,02 | 10,52 | 10,02 | 10,50 | 6,60% | 100,00 |
| 08.03.2024 | 9,98 | 9,98 | 9,85 | 9,85 | -4,37% | 11.000,00 |
| 07.03.2024 | 10,06 | 10,30 | 10,06 | 10,30 | 1,38% | 2.000,00 |
| 06.03.2024 | 10,16 | 10,16 | 10,16 | 10,16 | -1,36% | - |
| 05.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -4,98% | - |
| 04.03.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -1,28% | - |
| 01.03.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 6,19% | 250,00 |
| 29.02.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 3,40% | - |
| 28.02.2024 | 9,08 | 10,00 | 9,08 | 10,00 | 17,23% | 19.930,00 |
| 27.02.2024 | 8,53 | 8,53 | 8,53 | 8,53 | -2,51% | - |
| 26.02.2024 | 8,60 | 8,90 | 8,60 | 8,75 | 2,46% | 14.260,00 |
| 23.02.2024 | 8,54 | 8,54 | 8,54 | 8,54 | -2,51% | - |
| 22.02.2024 | 8,82 | 8,85 | 8,76 | 8,76 | -1,90% | 512,00 |
| 21.02.2024 | 8,87 | 8,93 | 8,87 | 8,93 | -1,00% | 131,00 |
| 20.02.2024 | 9,02 | 9,02 | 9,02 | 9,02 | -0,11% | - |
| 19.02.2024 | 9,03 | 9,03 | 9,03 | 9,03 | -2,17% | - |
| 16.02.2024 | 9,23 | 9,23 | 9,23 | 9,23 | 2,67% | - |
| 15.02.2024 | 8,99 | 8,99 | 8,99 | 8,99 | -0,99% | - |
| 14.02.2024 | 8,89 | 9,08 | 8,89 | 9,08 | -2,68% | 90,00 |
| 13.02.2024 | 9,33 | 9,33 | 9,33 | 9,33 | 4,95% | - |
| 12.02.2024 | 8,89 | 8,89 | 8,89 | 8,89 | -0,11% | - |
| 09.02.2024 | 8,98 | 8,98 | 8,90 | 8,90 | 0,00% | 100,00 |
| 08.02.2024 | 8,90 | 8,90 | 8,90 | 8,90 | -4,91% | - |
| 07.02.2024 | 9,42 | 9,42 | 9,36 | 9,36 | 2,86% | 10,00 |
| 06.02.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -3,50% | - |
| 05.02.2024 | 9,43 | 9,43 | 9,43 | 9,43 | -0,63% | - |
| 02.02.2024 | 9,49 | 9,49 | 9,49 | 9,49 | 2,93% | - |
| 01.02.2024 | 9,22 | 9,22 | 9,22 | 9,22 | -2,23% | - |
| 31.01.2024 | 9,45 | 9,45 | 9,43 | 9,43 | -0,84% | 220,00 |
| 30.01.2024 | 9,51 | 9,51 | 9,51 | 9,51 | 1,82% | - |
| 29.01.2024 | 9,39 | 9,41 | 9,34 | 9,34 | -1,06% | 1.973,00 |
| 26.01.2024 | 9,44 | 9,44 | 9,44 | 9,44 | 0,32% | - |
| 25.01.2024 | 9,06 | 9,41 | 9,06 | 9,41 | 1,40% | 175,00 |
| 24.01.2024 | 9,28 | 9,28 | 9,28 | 9,28 | 0,43% | - |
| 23.01.2024 | 9,24 | 9,24 | 9,24 | 9,24 | 3,01% | - |
| 22.01.2024 | 8,97 | 8,97 | 8,97 | 8,97 | 0,90% | - |
| 19.01.2024 | 8,89 | 8,89 | 8,89 | 8,89 | 0,57% | - |
| 18.01.2024 | 8,84 | 8,84 | 8,84 | 8,84 | -1,01% | - |
| 17.01.2024 | 8,93 | 8,93 | 8,93 | 8,93 | -1,65% | - |
| 16.01.2024 | 9,08 | 9,08 | 9,08 | 9,08 | -2,16% | - |
| 15.01.2024 | 9,07 | 9,28 | 9,07 | 9,28 | 0,76% | 200,00 |
| 12.01.2024 | 9,21 | 9,21 | 9,21 | 9,21 | -0,43% | - |
| 11.01.2024 | 9,54 | 9,79 | 9,25 | 9,25 | -4,15% | 325,00 |
| 10.01.2024 | 9,66 | 9,66 | 9,65 | 9,65 | 1,69% | 100,00 |
| 09.01.2024 | 9,49 | 9,49 | 9,49 | 9,49 | 2,82% | - |
| 08.01.2024 | 9,23 | 9,23 | 9,23 | 9,23 | -3,45% | - |
| 05.01.2024 | 9,51 | 9,56 | 9,51 | 9,56 | -2,94% | 90,00 |
| 04.01.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -2,09% | - |
| 03.01.2024 | 10,04 | 10,06 | 10,04 | 10,06 | 6,91% | 25,00 |
| 02.01.2024 | 9,41 | 9,41 | 9,41 | 9,41 | -1,16% | - |
| 29.12.2023 | 9,52 | 9,52 | 9,52 | 9,52 | -0,73% | - |
| 28.12.2023 | 9,59 | 9,59 | 9,57 | 9,59 | -1,94% | 155,00 |
| 27.12.2023 | 9,78 | 9,78 | 9,78 | 9,78 | -1,41% | - |
| 22.12.2023 | 9,69 | 9,92 | 9,69 | 9,92 | 4,09% | 300,00 |
| 21.12.2023 | 9,53 | 9,53 | 9,53 | 9,53 | -1,75% | - |
| 20.12.2023 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 19.12.2023 | 9,61 | 9,84 | 9,60 | 9,70 | -1,42% | 610,00 |
| 18.12.2023 | 9,84 | 9,84 | 9,84 | 9,84 | -0,61% | - |
| 15.12.2023 | 9,90 | 9,90 | 9,90 | 9,90 | 1,54% | - |
| 14.12.2023 | 9,75 | 9,75 | 9,75 | 9,75 | 1,14% | - |
| 13.12.2023 | 9,41 | 9,64 | 9,41 | 9,64 | 2,55% | 42,00 |
| 12.12.2023 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 11.12.2023 | 9,40 | 9,40 | 9,40 | 9,40 | 0,11% | - |
| 08.12.2023 | 9,39 | 9,39 | 9,39 | 9,39 | 2,07% | - |