Echtzeit-Aktienkurs SpartanNash Co.
Bid:
Ask:
Aktienkurse zur SpartanNash Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,61 | 18,63 | 0,00 | 18,21 | 0,22% | - |
| 25.02.2021 | 18,69 | 18,76 | 0,00 | 18,17 | 0,22% | - |
| 24.02.2021 | 18,36 | 18,38 | 0,00 | 18,13 | 0,42% | - |
| 23.02.2021 | 17,85 | 18,45 | 0,00 | 18,06 | 0,25% | - |
| 22.02.2021 | 17,74 | 18,16 | 17,55 | 18,01 | -1,21% | - |
| 19.02.2021 | 18,25 | 18,33 | 18,04 | 18,23 | 0,03% | - |
| 18.02.2021 | 18,53 | 18,68 | 18,19 | 18,23 | -2,80% | - |
| 17.02.2021 | 18,77 | 18,77 | 18,74 | 18,75 | 0,05% | - |
| 16.02.2021 | 18,83 | 19,03 | 18,42 | 18,74 | -1,06% | - |
| 12.02.2021 | 18,90 | 19,25 | 18,65 | 18,94 | -0,11% | - |
| 11.02.2021 | 19,46 | 19,62 | 18,87 | 18,96 | -2,02% | - |
| 10.02.2021 | 19,01 | 19,45 | 18,90 | 19,35 | 1,04% | - |
| 09.02.2021 | 18,79 | 19,27 | 18,79 | 19,15 | 0,45% | - |
| 08.02.2021 | 19,12 | 19,37 | 18,83 | 19,07 | 2,01% | - |
| 05.02.2021 | 18,76 | 18,91 | 18,44 | 18,69 | -1,63% | - |
| 04.02.2021 | 18,41 | 19,16 | 18,41 | 19,00 | 2,98% | - |
| 03.02.2021 | 18,14 | 18,56 | 17,99 | 18,45 | 1,37% | - |
| 02.02.2021 | 17,79 | 18,67 | 17,61 | 18,20 | 0,91% | - |
| 01.02.2021 | 17,98 | 18,32 | 0,00 | 18,04 | -2,59% | - |
| 29.01.2021 | 18,74 | 19,22 | 18,52 | 18,52 | 0,24% | - |
| 28.01.2021 | 18,87 | 19,02 | 18,36 | 18,47 | -3,68% | - |
| 27.01.2021 | 19,64 | 19,90 | 19,02 | 19,18 | -2,12% | - |
| 26.01.2021 | 19,20 | 19,72 | 18,96 | 19,59 | 5,04% | - |
| 25.01.2021 | 18,85 | 19,22 | 18,43 | 18,65 | 2,98% | - |
| 22.01.2021 | 17,56 | 18,36 | 17,51 | 18,11 | 1,43% | - |
| 21.01.2021 | 17,83 | 17,86 | 17,83 | 17,86 | 1,36% | - |
| 20.01.2021 | 17,77 | 18,06 | 17,51 | 17,62 | -0,09% | - |
| 19.01.2021 | 17,64 | 17,97 | 17,52 | 17,63 | -1,95% | - |
| 15.01.2021 | 18,13 | 18,42 | 17,88 | 17,98 | -1,32% | - |
| 14.01.2021 | 18,28 | 18,45 | 18,08 | 18,22 | 2,36% | - |
| 13.01.2021 | 17,42 | 17,91 | 17,36 | 17,80 | 2,89% | - |
| 12.01.2021 | 17,38 | 17,42 | 17,01 | 17,30 | 1,17% | - |
| 11.01.2021 | 17,33 | 17,52 | 17,05 | 17,10 | -0,64% | - |
| 08.01.2021 | 17,31 | 17,31 | 16,73 | 17,21 | -4,31% | - |
| 07.01.2021 | 18,25 | 18,42 | 17,78 | 17,99 | -3,95% | - |
| 06.01.2021 | 18,58 | 18,95 | 18,24 | 18,73 | 4,76% | - |
| 05.01.2021 | 17,77 | 17,97 | 17,59 | 17,88 | -1,05% | - |
| 04.01.2021 | 17,86 | 18,07 | 17,70 | 18,07 | 3,58% | - |
| 31.12.2020 | 17,21 | 17,49 | 17,14 | 17,44 | 1,28% | - |
| 30.12.2020 | 17,27 | 17,41 | 17,15 | 17,22 | 0,64% | - |
| 29.12.2020 | 17,46 | 17,48 | 17,04 | 17,11 | -1,21% | - |
| 28.12.2020 | 17,54 | 17,60 | 17,04 | 17,32 | 0,03% | - |
| 24.12.2020 | 17,05 | 17,72 | 16,74 | 17,32 | 1,05% | - |
| 23.12.2020 | 16,97 | 17,36 | 16,97 | 17,14 | 1,69% | - |
| 22.12.2020 | 16,99 | 17,14 | 16,70 | 16,85 | -1,35% | - |
| 21.12.2020 | 17,44 | 17,57 | 16,91 | 17,08 | -1,39% | - |
| 18.12.2020 | 17,44 | 17,68 | 17,04 | 17,32 | 0,32% | - |
| 17.12.2020 | 17,56 | 17,72 | 17,25 | 17,27 | -3,25% | - |
| 16.12.2020 | 17,86 | 17,96 | 17,69 | 17,85 | 0,90% | - |
| 15.12.2020 | 17,38 | 17,86 | 17,30 | 17,69 | 1,11% | - |
| 14.12.2020 | 17,68 | 18,00 | 17,46 | 17,49 | -1,07% | - |
| 11.12.2020 | 17,84 | 17,93 | 17,55 | 17,68 | -3,52% | - |
| 10.12.2020 | 18,15 | 18,40 | 18,03 | 18,33 | -0,41% | - |
| 09.12.2020 | 18,46 | 18,57 | 18,19 | 18,40 | -3,13% | - |
| 08.12.2020 | 19,00 | 19,00 | 19,00 | 19,00 | 1,50% | - |
| 07.12.2020 | 18,77 | 18,77 | 18,72 | 18,72 | -3,75% | - |
| 04.12.2020 | 19,31 | 19,60 | 19,29 | 19,45 | 0,86% | - |
| 03.12.2020 | 19,31 | 19,45 | 19,15 | 19,28 | -0,92% | - |
| 02.12.2020 | 19,33 | 19,47 | 18,98 | 19,46 | -1,27% | - |
| 01.12.2020 | 19,13 | 20,13 | 19,13 | 19,71 | 4,98% | - |
| 30.11.2020 | 19,05 | 19,15 | 18,73 | 18,78 | -3,17% | - |
| 27.11.2020 | 19,13 | 19,53 | 18,95 | 19,39 | -0,54% | - |
| 25.11.2020 | 19,11 | 19,50 | 19,10 | 19,50 | 0,00% | - |
| 24.11.2020 | 18,78 | 19,66 | 18,68 | 19,50 | 4,61% | - |
| 23.11.2020 | 18,52 | 18,68 | 18,15 | 18,64 | 3,04% | - |
| 20.11.2020 | 18,14 | 18,33 | 18,03 | 18,09 | -0,82% | - |
| 19.11.2020 | 18,41 | 18,74 | 18,24 | 18,24 | 0,91% | - |
| 18.11.2020 | 18,20 | 18,67 | 18,03 | 18,07 | -4,77% | - |
| 17.11.2020 | 18,90 | 19,22 | 18,84 | 18,98 | 1,55% | - |
| 16.11.2020 | 18,89 | 19,32 | 18,62 | 18,69 | -1,06% | - |
| 13.11.2020 | 18,76 | 19,05 | 18,58 | 18,89 | -3,45% | - |
| 12.11.2020 | 18,49 | 19,68 | 18,48 | 19,56 | 2,79% | - |
| 11.11.2020 | 18,57 | 19,03 | 0,00 | 19,03 | 2,95% | - |
| 10.11.2020 | 18,06 | 18,52 | 0,00 | 18,49 | 2,81% | - |
| 09.11.2020 | 18,79 | 18,89 | 17,94 | 17,98 | -2,23% | - |
| 06.11.2020 | 17,69 | 18,81 | 17,69 | 18,39 | -0,30% | - |
| 05.11.2020 | 18,52 | 18,71 | 18,29 | 18,45 | 2,50% | - |
| 04.11.2020 | 18,47 | 18,78 | 0,00 | 18,00 | -4,21% | - |
| 03.11.2020 | 18,71 | 18,91 | 18,28 | 18,79 | 1,73% | - |
| 02.11.2020 | 18,47 | 18,64 | 18,10 | 18,47 | 0,63% | - |
| 30.10.2020 | 18,86 | 19,11 | 0,00 | 18,35 | -2,81% | - |
| 29.10.2020 | 18,85 | 19,14 | 18,61 | 18,88 | -1,51% | - |
| 28.10.2020 | 19,42 | 19,57 | 19,04 | 19,17 | -1,44% | - |
| 27.10.2020 | 19,92 | 19,95 | 19,42 | 19,45 | -3,19% | - |
| 26.10.2020 | 20,26 | 20,59 | 19,83 | 20,09 | -2,66% | - |
| 23.10.2020 | 20,88 | 20,91 | 20,22 | 20,64 | 1,00% | - |
| 22.10.2020 | 21,17 | 21,44 | 20,44 | 20,44 | -3,52% | - |
| 21.10.2020 | 21,06 | 21,79 | 21,02 | 21,18 | 0,59% | - |
| 20.10.2020 | 21,22 | 21,43 | 21,06 | 21,06 | 0,65% | - |
| 19.10.2020 | 21,43 | 21,51 | 20,92 | 20,92 | 0,43% | - |
| 16.10.2020 | 20,79 | 20,96 | 20,46 | 20,83 | -0,55% | - |
| 15.10.2020 | 20,15 | 21,15 | 19,99 | 20,95 | 1,50% | - |
| 14.10.2020 | 20,98 | 21,13 | 20,00 | 20,64 | -0,02% | - |
| 13.10.2020 | 19,73 | 20,73 | 19,72 | 20,64 | 3,05% | - |
| 12.10.2020 | 20,03 | 20,03 | 20,03 | 20,03 | -6,73% | - |
| 09.10.2020 | 21,26 | 23,45 | 20,91 | 21,48 | 26,29% | - |
| 08.10.2020 | 17,28 | 17,47 | 16,73 | 17,01 | 0,98% | - |
| 07.10.2020 | 16,90 | 17,15 | 16,51 | 16,84 | -0,12% | - |
| 06.10.2020 | 16,94 | 17,26 | 16,72 | 16,86 | 2,34% | - |
| 05.10.2020 | 16,64 | 16,89 | 16,47 | 16,48 | 0,30% | - |