B&G Foods
[WKN: A0CATC | ISIN: US05508R1068]
Aktienkurse
Echtzeit-Aktienkurs B&G Foods
Bid: Ask:

Aktienkurse zur B&G Foods Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 30,49 31,43 30,15 30,37 -2,22% -
25.02.2021 32,65 32,90 30,94 31,06 -1,22% -
24.02.2021 31,13 31,50 30,80 31,44 -0,55% -
23.02.2021 30,90 31,78 30,63 31,62 2,25% -
22.02.2021 31,17 31,49 30,86 30,92 -0,47% -
19.02.2021 31,13 31,53 30,96 31,07 0,27% -
18.02.2021 31,50 31,59 30,82 30,98 -1,85% -
17.02.2021 31,25 31,76 30,89 31,57 1,04% -
16.02.2021 31,99 32,09 30,81 31,24 -4,17% -
12.02.2021 32,37 32,70 32,13 32,60 -0,26% -
11.02.2021 33,11 33,11 32,31 32,69 -1,00% -
10.02.2021 32,67 33,15 32,03 33,02 -0,48% -
09.02.2021 33,56 33,61 32,91 33,18 -0,36% -
08.02.2021 32,07 33,33 31,87 33,30 1,94% -
05.02.2021 32,45 32,87 32,22 32,66 0,31% -
04.02.2021 31,91 32,69 31,90 32,56 -1,17% -
03.02.2021 31,75 33,05 30,38 32,95 1,93% -
02.02.2021 32,30 33,06 31,91 32,32 -13,16% -
01.02.2021 37,13 37,24 37,13 37,22 -2,96% -
29.01.2021 37,31 38,50 0,00 38,36 2,66% -
28.01.2021 39,89 39,96 34,08 37,36 -9,12% -
27.01.2021 41,11 41,11 41,11 41,11 9,77% -
26.01.2021 35,27 37,66 34,52 37,45 10,23% -
25.01.2021 38,49 41,45 32,63 33,98 12,82% -
22.01.2021 29,22 30,15 29,10 30,12 1,93% -
21.01.2021 29,71 30,00 29,52 29,55 -0,08% -
20.01.2021 29,45 29,66 29,04 29,57 0,60% -
19.01.2021 28,99 29,53 28,78 29,40 4,37% -
15.01.2021 27,97 28,25 27,55 28,17 0,73% -
14.01.2021 27,60 28,07 27,50 27,96 2,38% -
13.01.2021 27,08 27,69 27,06 27,31 2,17% -
12.01.2021 26,97 27,04 26,37 26,73 -1,93% -
11.01.2021 27,07 27,56 26,94 27,26 -1,20% -
08.01.2021 27,21 27,69 27,08 27,59 -1,22% -
07.01.2021 27,91 28,28 27,68 27,93 1,53% -
06.01.2021 27,68 27,93 27,10 27,51 2,80% -
05.01.2021 27,00 27,07 26,32 26,76 -3,71% -
04.01.2021 27,14 27,79 26,93 27,79 -0,07% -
31.12.2020 27,54 27,83 27,05 27,81 -0,96% -
30.12.2020 29,27 29,39 27,94 28,08 -6,87% -
29.12.2020 30,10 30,51 0,00 30,15 1,17% -
28.12.2020 30,25 30,61 29,31 29,80 19,39% -
24.12.2020 30,82 31,47 24,96 24,96 -18,99% -
23.12.2020 31,29 31,53 30,63 30,81 -0,55% -
22.12.2020 30,58 30,99 30,43 30,98 2,77% -
21.12.2020 29,86 30,18 29,83 30,14 1,40% -
18.12.2020 29,69 29,98 29,62 29,73 1,23% -
17.12.2020 29,37 29,57 29,01 29,37 -0,32% -
16.12.2020 29,45 29,48 29,10 29,46 1,17% -
15.12.2020 29,44 29,55 28,94 29,12 0,29% -
14.12.2020 29,63 29,80 29,01 29,04 -1,11% -
11.12.2020 29,17 29,58 29,14 29,36 1,80% -
10.12.2020 28,19 30,51 28,01 28,84 0,54% -
09.12.2020 29,11 29,17 28,63 28,69 0,58% -
08.12.2020 27,93 29,36 27,85 28,52 4,76% -
07.12.2020 27,44 28,41 27,23 27,23 -1,52% -
04.12.2020 27,73 27,98 27,57 27,65 1,17% -
03.12.2020 27,12 27,44 26,71 27,33 1,13% -
02.12.2020 27,15 27,27 26,43 27,02 0,32% -
01.12.2020 27,47 27,47 26,94 26,94 -3,02% -
30.11.2020 27,50 27,78 25,09 27,78 4,28% -
27.11.2020 26,53 27,42 26,13 26,64 -1,10% -
25.11.2020 26,78 26,99 26,30 26,93 0,17% -
24.11.2020 26,71 27,09 26,61 26,89 2,56% -
23.11.2020 25,95 26,59 25,91 26,22 -0,02% -
20.11.2020 26,24 26,30 25,82 26,22 -1,94% -
19.11.2020 26,18 26,87 26,18 26,74 1,89% -
18.11.2020 26,66 26,86 26,22 26,25 -0,64% -
17.11.2020 26,56 26,71 26,34 26,42 -1,22% -
16.11.2020 26,86 26,98 26,35 26,74 -2,59% -
13.11.2020 27,53 27,60 27,05 27,45 -0,18% -
12.11.2020 27,02 27,54 26,91 27,50 -0,61% -
11.11.2020 26,86 28,01 0,00 27,67 2,73% -
10.11.2020 27,26 27,27 0,00 26,94 0,48% -
09.11.2020 26,89 27,67 26,76 26,81 -6,42% -
06.11.2020 25,75 29,76 25,75 28,65 1,61% -
05.11.2020 27,95 28,47 27,53 28,19 0,46% -
04.11.2020 28,51 28,98 27,91 28,06 -2,09% -
03.11.2020 27,81 28,95 27,72 28,66 3,90% -
02.11.2020 27,09 27,88 26,87 27,59 4,29% -
30.10.2020 26,88 26,96 26,35 26,45 -1,80% -
29.10.2020 26,53 27,14 0,00 26,94 0,64% -
28.10.2020 27,61 27,61 26,36 26,77 -6,89% -
27.10.2020 28,75 28,75 28,73 28,75 2,95% -
26.10.2020 28,24 28,25 27,83 27,92 -0,92% -
23.10.2020 28,13 28,28 27,87 28,18 0,25% -
22.10.2020 28,03 28,28 27,99 28,11 0,25% -
21.10.2020 28,19 28,37 27,85 28,04 -1,30% -
20.10.2020 28,66 28,66 27,90 28,41 -0,42% -
19.10.2020 28,43 28,98 28,32 28,53 0,00% -
16.10.2020 0,00 29,21 0,00 28,53 -2,91% -
15.10.2020 29,08 30,08 28,95 29,39 1,28% -
14.10.2020 29,21 29,34 29,02 29,02 -1,24% -
13.10.2020 29,13 29,40 29,05 29,38 0,96% -
12.10.2020 28,54 29,14 28,46 29,10 1,27% -
09.10.2020 28,99 29,15 28,70 28,74 0,91% -
08.10.2020 28,89 28,94 28,38 28,48 -0,09% -
07.10.2020 28,43 28,59 28,03 28,50 0,87% -
06.10.2020 28,33 28,71 28,08 28,26 -0,19% -
05.10.2020 27,92 28,38 27,82 28,31 0,34% -