11,240$
-1,32%
Echtzeit-Aktienkurs B & G Foods Inc. New
Bid:
Ask:
Aktienkurse zur B & G Foods Inc. New Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 11,46 | 11,53 | 11,23 | 11,23 | -1,40% | 6.796,00 |
| 03.05.2024 | 11,60 | 11,68 | 11,24 | 11,39 | -0,09% | 651.346,00 |
| 02.05.2024 | 11,21 | 11,42 | 11,04 | 11,40 | 2,89% | 633.174,00 |
| 01.05.2024 | 11,15 | 11,26 | 10,99 | 11,08 | -0,18% | 776.364,00 |
| 30.04.2024 | 11,14 | 11,22 | 11,01 | 11,10 | -1,25% | 763.172,00 |
| 29.04.2024 | 11,12 | 11,26 | 11,01 | 11,24 | 1,63% | 586.116,00 |
| 26.04.2024 | 10,89 | 11,16 | 10,83 | 11,06 | 1,19% | 430.089,00 |
| 25.04.2024 | 11,00 | 11,07 | 10,82 | 10,93 | -1,09% | 460.472,00 |
| 24.04.2024 | 10,98 | 11,08 | 10,84 | 11,05 | -0,18% | 428.199,00 |
| 23.04.2024 | 10,72 | 11,10 | 10,71 | 11,07 | 2,88% | 736.652,00 |
| 22.04.2024 | 10,79 | 10,85 | 10,71 | 10,76 | 0,28% | 436.946,00 |
| 19.04.2024 | 10,52 | 10,77 | 10,52 | 10,73 | 1,42% | 580.995,00 |
| 18.04.2024 | 10,67 | 10,71 | 10,52 | 10,58 | -0,38% | 574.176,00 |
| 17.04.2024 | 10,75 | 10,84 | 10,58 | 10,62 | -0,19% | 592.587,00 |
| 16.04.2024 | 10,61 | 10,71 | 10,50 | 10,64 | -0,28% | 546.680,00 |
| 15.04.2024 | 10,77 | 10,88 | 10,57 | 10,67 | 0,09% | 880.973,00 |
| 12.04.2024 | 10,87 | 10,87 | 10,54 | 10,66 | -2,65% | 622.629,00 |
| 11.04.2024 | 10,90 | 10,98 | 10,70 | 10,95 | 1,39% | 459.262,00 |
| 10.04.2024 | 10,90 | 10,95 | 10,72 | 10,80 | -3,31% | 652.266,00 |
| 09.04.2024 | 11,00 | 11,18 | 10,94 | 11,17 | 1,73% | 526.113,00 |
| 08.04.2024 | 11,13 | 11,28 | 10,98 | 10,98 | -0,36% | 509.026,00 |
| 05.04.2024 | 11,05 | 11,15 | 10,99 | 11,02 | -0,99% | 422.852,00 |
| 04.04.2024 | 11,16 | 11,33 | 11,05 | 11,13 | 0,45% | 577.240,00 |
| 03.04.2024 | 11,01 | 11,13 | 10,95 | 11,08 | -0,09% | 900.483,00 |
| 02.04.2024 | 11,17 | 11,18 | 11,00 | 11,09 | -1,77% | 868.106,00 |
| 01.04.2024 | 11,44 | 11,44 | 11,21 | 11,29 | -1,31% | 543.571,00 |
| 28.03.2024 | 11,50 | 11,79 | 11,41 | 11,44 | -0,09% | 792.247,00 |
| 27.03.2024 | 11,17 | 11,46 | 11,14 | 11,45 | 1,33% | 650.770,00 |
| 26.03.2024 | 11,47 | 11,52 | 11,29 | 11,30 | -0,53% | 719.798,00 |
| 25.03.2024 | 11,27 | 11,43 | 11,25 | 11,36 | 2,25% | 706.116,00 |
| 22.03.2024 | 11,26 | 11,28 | 11,05 | 11,11 | -1,24% | 656.685,00 |
| 21.03.2024 | 11,05 | 11,45 | 10,90 | 11,25 | 2,09% | 1.077.132,00 |
| 20.03.2024 | 10,66 | 11,08 | 10,60 | 11,02 | 3,47% | 1.149.740,00 |
| 19.03.2024 | 10,54 | 10,75 | 10,49 | 10,65 | 0,85% | 971.739,00 |
| 18.03.2024 | 10,70 | 10,70 | 10,49 | 10,56 | -1,77% | 925.921,00 |
| 15.03.2024 | 11,10 | 11,21 | 10,73 | 10,75 | -3,33% | 2.422.439,00 |
| 14.03.2024 | 11,23 | 11,28 | 10,90 | 11,12 | 0,09% | 1.700.338,00 |
| 13.03.2024 | 11,09 | 11,34 | 11,09 | 11,11 | 0,18% | 736.686,00 |
| 12.03.2024 | 11,41 | 11,41 | 11,02 | 11,09 | -2,89% | 929.872,00 |
| 11.03.2024 | 11,19 | 11,65 | 11,19 | 11,42 | 2,06% | 986.975,00 |
| 08.03.2024 | 11,10 | 11,31 | 11,10 | 11,19 | 1,18% | 773.214,00 |
| 07.03.2024 | 11,16 | 11,30 | 10,95 | 11,06 | -0,54% | 1.212.761,00 |
| 06.03.2024 | 11,26 | 11,38 | 10,94 | 11,12 | -0,27% | 962.037,00 |
| 05.03.2024 | 11,30 | 11,44 | 11,11 | 11,15 | -1,59% | 1.081.469,00 |
| 04.03.2024 | 11,89 | 11,89 | 11,31 | 11,33 | -4,87% | 1.313.679,00 |
| 01.03.2024 | 11,59 | 11,97 | 11,31 | 11,91 | 3,12% | 1.505.711,00 |
| 29.02.2024 | 11,56 | 11,75 | 11,21 | 11,55 | 1,32% | 2.665.925,00 |
| 28.02.2024 | 10,29 | 11,63 | 10,01 | 11,40 | 21,28% | 4.989.178,00 |
| 27.02.2024 | 9,51 | 9,68 | 9,35 | 9,40 | 0,32% | 1.817.547,00 |
| 26.02.2024 | 9,40 | 9,49 | 9,28 | 9,37 | -0,64% | 1.130.837,00 |
| 23.02.2024 | 9,28 | 9,54 | 9,18 | 9,43 | 0,96% | 782.309,00 |
| 22.02.2024 | 9,57 | 9,57 | 9,27 | 9,34 | -3,21% | 1.366.767,00 |
| 21.02.2024 | 9,71 | 9,75 | 9,56 | 9,65 | -0,62% | 824.638,00 |
| 20.02.2024 | 9,85 | 9,94 | 9,64 | 9,71 | -1,42% | 1.034.132,00 |
| 16.02.2024 | 9,90 | 10,06 | 9,77 | 9,85 | -2,09% | 941.000,00 |
| 15.02.2024 | 9,80 | 10,07 | 9,79 | 10,06 | 3,18% | 780.523,00 |
| 14.02.2024 | 9,65 | 9,79 | 9,58 | 9,75 | 1,67% | 701.981,00 |
| 13.02.2024 | 9,83 | 9,90 | 9,56 | 9,59 | -5,80% | 1.064.769,00 |
| 12.02.2024 | 9,69 | 10,22 | 9,69 | 10,18 | 4,84% | 695.354,00 |
| 09.02.2024 | 9,77 | 9,77 | 9,54 | 9,71 | -0,92% | 801.877,00 |
| 08.02.2024 | 9,71 | 9,93 | 9,51 | 9,80 | 1,14% | 1.093.944,00 |
| 07.02.2024 | 10,27 | 10,27 | 9,66 | 9,69 | -5,56% | 1.621.704,00 |
| 06.02.2024 | 9,87 | 10,32 | 9,68 | 10,26 | 3,53% | 1.065.167,00 |
| 05.02.2024 | 10,19 | 10,19 | 9,90 | 9,91 | -3,79% | 758.108,00 |
| 02.02.2024 | 10,32 | 10,41 | 10,09 | 10,30 | -1,34% | 871.121,00 |
| 01.02.2024 | 10,10 | 10,45 | 10,01 | 10,44 | 3,78% | 918.504,00 |
| 31.01.2024 | 10,35 | 10,46 | 10,05 | 10,06 | -2,71% | 1.031.290,00 |
| 30.01.2024 | 10,34 | 10,45 | 10,27 | 10,34 | -0,86% | 965.903,00 |
| 29.01.2024 | 10,34 | 10,44 | 10,16 | 10,43 | 1,07% | 681.866,00 |
| 26.01.2024 | 10,46 | 10,65 | 10,31 | 10,32 | -0,67% | 643.441,00 |
| 25.01.2024 | 10,15 | 10,42 | 10,07 | 10,39 | 4,42% | 719.264,00 |
| 24.01.2024 | 10,24 | 10,29 | 9,94 | 9,95 | -2,45% | 735.843,00 |
| 23.01.2024 | 10,28 | 10,46 | 10,01 | 10,20 | -0,10% | 851.896,00 |
| 22.01.2024 | 9,94 | 10,23 | 9,89 | 10,21 | 3,34% | 1.059.620,00 |
| 19.01.2024 | 9,84 | 9,93 | 9,56 | 9,88 | 0,82% | 1.168.590,00 |
| 18.01.2024 | 9,81 | 9,86 | 9,56 | 9,80 | 0,41% | 811.238,00 |
| 17.01.2024 | 9,69 | 9,91 | 9,51 | 9,76 | -0,91% | 1.277.884,00 |
| 16.01.2024 | 10,01 | 10,06 | 9,80 | 9,85 | -2,18% | 868.150,00 |
| 12.01.2024 | 10,33 | 10,39 | 10,02 | 10,07 | -1,56% | 684.601,00 |
| 11.01.2024 | 10,52 | 10,52 | 10,04 | 10,23 | -3,40% | 1.050.451,00 |
| 10.01.2024 | 10,66 | 10,66 | 10,40 | 10,59 | -1,03% | 666.375,00 |
| 09.01.2024 | 10,43 | 10,72 | 10,30 | 10,70 | 1,61% | 1.204.405,00 |
| 08.01.2024 | 10,28 | 10,65 | 10,24 | 10,53 | 2,53% | 1.018.371,00 |
| 05.01.2024 | 10,49 | 10,59 | 10,21 | 10,27 | -2,56% | 1.038.789,00 |
| 04.01.2024 | 10,94 | 10,94 | 10,53 | 10,54 | -3,13% | 1.144.919,00 |
| 03.01.2024 | 11,05 | 11,06 | 10,84 | 10,88 | -2,33% | 1.067.300,00 |
| 02.01.2024 | 10,43 | 11,42 | 10,42 | 11,14 | 6,10% | 1.497.617,00 |
| 29.12.2023 | 10,55 | 10,70 | 10,47 | 10,50 | -1,50% | 1.120.392,00 |
| 28.12.2023 | 10,53 | 10,77 | 10,51 | 10,66 | -1,84% | 870.664,00 |
| 27.12.2023 | 10,95 | 10,95 | 10,76 | 10,86 | -0,64% | 840.620,00 |
| 26.12.2023 | 10,81 | 11,03 | 10,71 | 10,93 | 1,02% | 746.053,00 |
| 22.12.2023 | 10,78 | 11,03 | 10,77 | 10,82 | 0,00% | 721.889,00 |
| 21.12.2023 | 10,63 | 10,97 | 10,57 | 10,82 | 2,75% | 1.115.086,00 |
| 20.12.2023 | 10,63 | 10,83 | 10,47 | 10,53 | -2,05% | 1.019.518,00 |
| 19.12.2023 | 10,73 | 10,89 | 10,58 | 10,75 | 1,13% | 1.205.005,00 |
| 18.12.2023 | 10,77 | 10,79 | 10,54 | 10,63 | -1,94% | 1.362.803,00 |
| 15.12.2023 | 11,02 | 11,02 | 10,70 | 10,84 | -1,45% | 3.795.794,00 |
| 14.12.2023 | 10,92 | 11,42 | 10,92 | 11,00 | 2,42% | 2.202.027,00 |
| 13.12.2023 | 10,21 | 10,92 | 10,13 | 10,74 | 4,68% | 2.997.105,00 |
| 12.12.2023 | 10,21 | 10,35 | 10,09 | 10,26 | 0,29% | 933.748,00 |