37,340$
0,84%
Echtzeit-Aktienkurs Simply Good Foods Co.
Bid:
Ask:
Aktienkurse zur Simply Good Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 37,21 | 37,50 | 36,63 | 37,34 | 0,81% | 789.358,00 |
| 02.05.2024 | 36,75 | 37,12 | 36,48 | 37,04 | 0,79% | 663.502,00 |
| 01.05.2024 | 36,29 | 36,96 | 35,88 | 36,75 | 0,80% | 1.083.402,00 |
| 30.04.2024 | 34,66 | 37,09 | 34,15 | 36,46 | 6,45% | 2.268.841,00 |
| 29.04.2024 | 34,52 | 34,65 | 34,07 | 34,25 | -0,44% | 538.011,00 |
| 26.04.2024 | 34,24 | 34,74 | 34,23 | 34,40 | -0,64% | 611.141,00 |
| 25.04.2024 | 34,47 | 35,44 | 34,42 | 34,62 | 0,82% | 1.128.702,00 |
| 24.04.2024 | 33,37 | 34,40 | 33,13 | 34,34 | 1,57% | 1.095.634,00 |
| 23.04.2024 | 32,68 | 33,98 | 32,40 | 33,81 | 2,73% | 1.863.637,00 |
| 22.04.2024 | 32,85 | 33,12 | 32,75 | 32,91 | -0,78% | 839.733,00 |
| 19.04.2024 | 32,30 | 33,31 | 32,29 | 33,17 | 2,47% | 938.826,00 |
| 18.04.2024 | 32,80 | 32,93 | 32,15 | 32,37 | -1,16% | 469.587,00 |
| 17.04.2024 | 33,00 | 33,09 | 32,47 | 32,75 | -0,76% | 846.329,00 |
| 16.04.2024 | 32,03 | 33,06 | 31,94 | 33,00 | 3,97% | 1.204.224,00 |
| 15.04.2024 | 31,91 | 32,32 | 31,74 | 31,74 | -0,50% | 638.342,00 |
| 12.04.2024 | 32,01 | 32,01 | 31,46 | 31,90 | -0,68% | 558.064,00 |
| 11.04.2024 | 32,48 | 32,65 | 31,95 | 32,12 | -0,89% | 412.152,00 |
| 10.04.2024 | 32,40 | 32,58 | 31,83 | 32,41 | -1,22% | 574.879,00 |
| 09.04.2024 | 32,41 | 32,82 | 32,25 | 32,81 | 1,67% | 1.060.782,00 |
| 08.04.2024 | 32,30 | 32,87 | 32,16 | 32,27 | 0,22% | 1.227.509,00 |
| 05.04.2024 | 32,90 | 32,90 | 31,70 | 32,20 | -1,56% | 1.881.533,00 |
| 04.04.2024 | 31,63 | 33,20 | 30,00 | 32,71 | 0,43% | 2.516.817,00 |
| 03.04.2024 | 33,13 | 33,23 | 32,48 | 32,57 | -1,87% | 1.522.136,00 |
| 02.04.2024 | 34,25 | 34,25 | 33,11 | 33,19 | -2,81% | 1.267.017,00 |
| 01.04.2024 | 33,99 | 34,24 | 33,52 | 34,15 | 0,35% | 751.800,00 |
| 28.03.2024 | 33,80 | 34,23 | 33,76 | 34,03 | 0,41% | 601.204,00 |
| 27.03.2024 | 33,85 | 34,13 | 33,75 | 33,89 | 0,91% | 430.011,00 |
| 26.03.2024 | 33,27 | 33,63 | 33,05 | 33,59 | 1,16% | 381.957,00 |
| 25.03.2024 | 33,49 | 33,64 | 32,98 | 33,20 | -0,51% | 622.158,00 |
| 22.03.2024 | 33,60 | 33,67 | 32,83 | 33,37 | -0,27% | 954.272,00 |
| 21.03.2024 | 33,41 | 33,82 | 33,25 | 33,46 | 0,00% | 1.551.478,00 |
| 20.03.2024 | 35,31 | 35,58 | 33,43 | 33,46 | -6,38% | 1.644.066,00 |
| 19.03.2024 | 34,09 | 35,81 | 34,09 | 35,74 | 4,44% | 1.072.895,00 |
| 18.03.2024 | 33,47 | 34,50 | 33,43 | 34,22 | 2,52% | 740.509,00 |
| 15.03.2024 | 33,36 | 33,83 | 32,88 | 33,38 | -0,60% | 1.488.402,00 |
| 14.03.2024 | 34,03 | 34,17 | 33,20 | 33,58 | -1,41% | 597.603,00 |
| 13.03.2024 | 34,02 | 34,46 | 33,98 | 34,06 | 0,21% | 382.935,00 |
| 12.03.2024 | 33,61 | 34,17 | 33,57 | 33,99 | 0,56% | 718.866,00 |
| 11.03.2024 | 33,41 | 33,85 | 33,41 | 33,80 | 0,96% | 531.039,00 |
| 08.03.2024 | 33,25 | 33,76 | 32,93 | 33,48 | 1,33% | 941.348,00 |
| 07.03.2024 | 33,30 | 33,65 | 32,86 | 33,04 | -0,48% | 1.472.576,00 |
| 06.03.2024 | 34,05 | 34,14 | 33,19 | 33,20 | -1,98% | 1.239.383,00 |
| 05.03.2024 | 34,62 | 34,71 | 33,84 | 33,87 | -1,88% | 881.373,00 |
| 04.03.2024 | 35,32 | 35,42 | 34,20 | 34,52 | -1,79% | 615.050,00 |
| 01.03.2024 | 35,51 | 35,91 | 35,11 | 35,15 | -0,82% | 528.359,00 |
| 29.02.2024 | 35,88 | 35,88 | 35,25 | 35,44 | 0,11% | 717.776,00 |
| 28.02.2024 | 35,06 | 35,76 | 34,83 | 35,40 | 1,00% | 602.382,00 |
| 27.02.2024 | 35,20 | 35,23 | 34,77 | 35,05 | -0,11% | 608.823,00 |
| 26.02.2024 | 35,50 | 35,54 | 34,97 | 35,09 | -1,40% | 594.901,00 |
| 23.02.2024 | 35,71 | 35,72 | 35,26 | 35,59 | -0,06% | 484.752,00 |
| 22.02.2024 | 35,08 | 35,77 | 34,86 | 35,61 | 0,56% | 585.702,00 |
| 21.02.2024 | 35,17 | 35,43 | 34,80 | 35,41 | 0,65% | 855.134,00 |
| 20.02.2024 | 35,57 | 36,34 | 35,05 | 35,18 | -1,37% | 1.025.253,00 |
| 16.02.2024 | 36,36 | 36,42 | 35,65 | 35,67 | -1,90% | 627.489,00 |
| 15.02.2024 | 35,68 | 36,39 | 35,52 | 36,36 | 2,34% | 834.907,00 |
| 14.02.2024 | 35,64 | 35,64 | 34,88 | 35,53 | 0,20% | 1.083.331,00 |
| 13.02.2024 | 35,56 | 35,89 | 34,96 | 35,46 | -1,42% | 1.112.432,00 |
| 12.02.2024 | 35,27 | 36,07 | 35,11 | 35,97 | 2,27% | 808.888,00 |
| 09.02.2024 | 35,69 | 35,82 | 34,86 | 35,17 | -1,95% | 1.192.341,00 |
| 08.02.2024 | 36,27 | 36,52 | 35,64 | 35,87 | -0,80% | 1.137.157,00 |
| 07.02.2024 | 37,45 | 37,49 | 35,99 | 36,16 | -2,93% | 852.049,00 |
| 06.02.2024 | 37,00 | 37,77 | 36,62 | 37,25 | 0,27% | 1.021.044,00 |
| 05.02.2024 | 37,74 | 37,86 | 36,98 | 37,15 | -1,93% | 556.862,00 |
| 02.02.2024 | 37,98 | 38,03 | 37,18 | 37,88 | -0,08% | 624.872,00 |
| 01.02.2024 | 37,84 | 38,24 | 37,56 | 37,91 | 0,29% | 689.058,00 |
| 31.01.2024 | 38,91 | 39,04 | 37,67 | 37,80 | -2,85% | 757.794,00 |
| 30.01.2024 | 39,18 | 39,18 | 38,65 | 38,91 | -0,74% | 497.649,00 |
| 29.01.2024 | 38,84 | 39,23 | 38,53 | 39,20 | 1,77% | 524.689,00 |
| 26.01.2024 | 39,86 | 39,86 | 38,33 | 38,52 | -2,36% | 612.920,00 |
| 25.01.2024 | 39,66 | 39,88 | 39,25 | 39,45 | 0,08% | 480.125,00 |
| 24.01.2024 | 40,59 | 41,24 | 39,29 | 39,42 | -2,43% | 742.811,00 |
| 23.01.2024 | 41,63 | 41,79 | 40,12 | 40,40 | -1,92% | 837.714,00 |
| 22.01.2024 | 41,65 | 41,79 | 40,91 | 41,19 | -0,46% | 815.965,00 |
| 19.01.2024 | 42,37 | 42,37 | 41,09 | 41,38 | -2,04% | 616.985,00 |
| 18.01.2024 | 42,36 | 42,36 | 41,34 | 42,24 | -0,07% | 614.931,00 |
| 17.01.2024 | 41,86 | 42,32 | 41,57 | 42,27 | 0,36% | 545.900,00 |
| 16.01.2024 | 41,36 | 42,28 | 41,24 | 42,12 | 0,96% | 783.084,00 |
| 12.01.2024 | 41,34 | 41,79 | 40,72 | 41,72 | 2,18% | 613.747,00 |
| 11.01.2024 | 41,09 | 42,04 | 40,21 | 40,83 | -1,07% | 663.229,00 |
| 10.01.2024 | 41,32 | 41,59 | 40,43 | 41,27 | -0,15% | 889.116,00 |
| 09.01.2024 | 40,78 | 41,58 | 40,63 | 41,33 | 0,83% | 715.080,00 |
| 08.01.2024 | 41,39 | 41,52 | 40,45 | 40,99 | -0,24% | 780.998,00 |
| 05.01.2024 | 42,25 | 42,52 | 41,07 | 41,09 | -3,75% | 1.248.964,00 |
| 04.01.2024 | 41,00 | 43,00 | 40,03 | 42,69 | 7,67% | 1.035.240,00 |
| 03.01.2024 | 39,98 | 40,30 | 39,06 | 39,65 | -0,13% | 603.678,00 |
| 02.01.2024 | 39,19 | 39,97 | 39,19 | 39,70 | 0,25% | 522.891,00 |
| 29.12.2023 | 40,10 | 40,20 | 39,56 | 39,60 | -1,42% | 555.856,00 |
| 28.12.2023 | 40,01 | 40,38 | 39,85 | 40,17 | 0,40% | 301.109,00 |
| 27.12.2023 | 39,62 | 40,15 | 39,28 | 40,01 | 0,70% | 434.419,00 |
| 26.12.2023 | 39,54 | 40,07 | 39,27 | 39,73 | 0,74% | 382.313,00 |
| 22.12.2023 | 39,27 | 39,77 | 39,19 | 39,44 | 1,34% | 384.512,00 |
| 21.12.2023 | 38,80 | 39,28 | 38,56 | 38,92 | 0,41% | 630.962,00 |
| 20.12.2023 | 39,33 | 39,87 | 38,71 | 38,76 | -2,39% | 436.738,00 |
| 19.12.2023 | 39,46 | 39,85 | 39,25 | 39,71 | 1,17% | 309.576,00 |
| 18.12.2023 | 39,67 | 39,67 | 38,93 | 39,25 | -0,61% | 572.213,00 |
| 15.12.2023 | 40,46 | 40,46 | 38,86 | 39,49 | -1,57% | 2.021.905,00 |
| 14.12.2023 | 41,12 | 41,29 | 40,08 | 40,12 | -1,88% | 703.303,00 |
| 13.12.2023 | 39,25 | 40,89 | 39,05 | 40,89 | 4,31% | 773.996,00 |
| 12.12.2023 | 39,89 | 39,89 | 39,01 | 39,20 | -1,16% | 469.719,00 |
| 11.12.2023 | 39,96 | 40,25 | 39,57 | 39,66 | -0,33% | 389.651,00 |