20,110$
0,25%
Echtzeit-Aktienkurs SpartanNash Co.
Bid:
Ask:
Aktienkurse zur SpartanNash Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 20,21 | 20,21 | 20,01 | 20,11 | 0,25% | 7.785,00 |
| 09.05.2024 | 19,59 | 20,09 | 19,59 | 20,06 | 2,29% | 220.892,00 |
| 08.05.2024 | 19,55 | 19,67 | 19,49 | 19,61 | 0,05% | 158.396,00 |
| 07.05.2024 | 19,58 | 19,80 | 19,55 | 19,60 | 0,05% | 115.790,00 |
| 06.05.2024 | 19,62 | 19,84 | 19,55 | 19,59 | -0,25% | 136.440,00 |
| 03.05.2024 | 19,55 | 19,65 | 19,41 | 19,64 | 0,51% | 158.684,00 |
| 02.05.2024 | 19,32 | 19,66 | 19,27 | 19,54 | 1,09% | 143.313,00 |
| 01.05.2024 | 19,19 | 19,49 | 19,05 | 19,33 | 1,15% | 148.784,00 |
| 30.04.2024 | 19,30 | 19,34 | 19,04 | 19,11 | -1,44% | 266.459,00 |
| 29.04.2024 | 19,28 | 19,48 | 19,26 | 19,39 | 0,41% | 210.344,00 |
| 26.04.2024 | 19,23 | 19,42 | 19,23 | 19,31 | 0,05% | 191.148,00 |
| 25.04.2024 | 19,38 | 19,53 | 19,21 | 19,30 | -0,41% | 247.816,00 |
| 24.04.2024 | 19,41 | 19,59 | 19,31 | 19,38 | -0,77% | 212.394,00 |
| 23.04.2024 | 19,45 | 19,68 | 19,38 | 19,53 | 0,46% | 226.274,00 |
| 22.04.2024 | 19,70 | 19,86 | 19,41 | 19,44 | -1,17% | 206.987,00 |
| 19.04.2024 | 19,24 | 19,84 | 19,24 | 19,67 | 2,23% | 288.786,00 |
| 18.04.2024 | 19,10 | 19,32 | 19,04 | 19,24 | 1,00% | 180.240,00 |
| 17.04.2024 | 18,99 | 19,36 | 18,99 | 19,05 | 0,79% | 305.267,00 |
| 16.04.2024 | 19,05 | 19,19 | 18,88 | 18,90 | -0,94% | 210.633,00 |
| 15.04.2024 | 18,73 | 19,12 | 18,73 | 19,08 | 1,87% | 284.150,00 |
| 12.04.2024 | 18,91 | 18,91 | 18,61 | 18,73 | -0,95% | 187.122,00 |
| 11.04.2024 | 18,93 | 19,07 | 18,81 | 18,91 | 0,05% | 176.191,00 |
| 10.04.2024 | 19,01 | 19,05 | 18,57 | 18,90 | -1,20% | 197.381,00 |
| 09.04.2024 | 18,93 | 19,19 | 18,93 | 19,13 | 0,68% | 131.498,00 |
| 08.04.2024 | 18,94 | 19,17 | 18,94 | 19,00 | 0,48% | 137.623,00 |
| 05.04.2024 | 19,25 | 19,31 | 18,80 | 18,91 | -2,12% | 232.226,00 |
| 04.04.2024 | 19,56 | 19,59 | 19,23 | 19,32 | -1,18% | 186.623,00 |
| 03.04.2024 | 19,56 | 19,57 | 19,25 | 19,55 | -0,20% | 172.061,00 |
| 02.04.2024 | 19,80 | 19,80 | 19,35 | 19,59 | -1,31% | 221.499,00 |
| 01.04.2024 | 20,16 | 20,25 | 19,80 | 19,85 | -1,78% | 187.902,00 |
| 28.03.2024 | 20,00 | 20,30 | 20,00 | 20,21 | 0,95% | 217.728,00 |
| 27.03.2024 | 19,93 | 20,12 | 19,90 | 20,02 | 1,01% | 203.867,00 |
| 26.03.2024 | 20,07 | 20,24 | 19,82 | 19,82 | -1,69% | 252.862,00 |
| 25.03.2024 | 20,00 | 20,16 | 19,90 | 20,16 | 0,70% | 117.672,00 |
| 22.03.2024 | 20,37 | 20,39 | 19,99 | 20,02 | -1,38% | 121.846,00 |
| 21.03.2024 | 20,26 | 20,45 | 20,11 | 20,30 | 0,47% | 396.226,00 |
| 20.03.2024 | 19,88 | 20,23 | 19,80 | 20,21 | 1,63% | 198.681,00 |
| 19.03.2024 | 19,73 | 19,92 | 19,70 | 19,88 | 0,15% | 220.355,00 |
| 18.03.2024 | 19,86 | 20,13 | 19,75 | 19,85 | -0,65% | 175.380,00 |
| 15.03.2024 | 19,57 | 20,16 | 19,57 | 19,98 | 1,78% | 637.288,00 |
| 14.03.2024 | 19,70 | 20,20 | 19,54 | 19,63 | -1,11% | 233.980,00 |
| 13.03.2024 | 19,77 | 19,93 | 19,68 | 19,85 | -0,70% | 175.639,00 |
| 12.03.2024 | 20,23 | 20,25 | 19,97 | 19,99 | -1,77% | 244.969,00 |
| 11.03.2024 | 20,52 | 20,66 | 20,22 | 20,35 | -1,07% | 136.234,00 |
| 08.03.2024 | 20,50 | 20,61 | 20,25 | 20,57 | 1,23% | 327.480,00 |
| 07.03.2024 | 20,17 | 20,44 | 20,00 | 20,32 | 1,70% | 244.283,00 |
| 06.03.2024 | 20,38 | 20,42 | 19,80 | 19,98 | -2,11% | 473.719,00 |
| 05.03.2024 | 20,59 | 20,86 | 20,38 | 20,41 | -1,16% | 226.123,00 |
| 04.03.2024 | 20,65 | 21,01 | 20,63 | 20,65 | -0,58% | 174.263,00 |
| 01.03.2024 | 21,05 | 21,07 | 20,72 | 20,77 | -1,24% | 221.850,00 |
| 29.02.2024 | 21,06 | 21,09 | 20,73 | 21,03 | 0,65% | 182.428,00 |
| 28.02.2024 | 20,94 | 21,07 | 20,78 | 20,90 | 0,36% | 183.748,00 |
| 27.02.2024 | 20,65 | 20,93 | 20,50 | 20,82 | 1,07% | 441.768,00 |
| 26.02.2024 | 20,95 | 20,95 | 20,47 | 20,60 | -1,58% | 311.689,00 |
| 23.02.2024 | 20,81 | 21,14 | 20,43 | 20,93 | 0,77% | 197.291,00 |
| 22.02.2024 | 21,12 | 21,12 | 20,30 | 20,77 | -2,58% | 280.111,00 |
| 21.02.2024 | 22,10 | 22,10 | 21,22 | 21,32 | -3,53% | 280.559,00 |
| 20.02.2024 | 21,06 | 22,55 | 20,71 | 22,10 | 6,71% | 820.207,00 |
| 16.02.2024 | 20,73 | 21,40 | 20,59 | 20,71 | 0,49% | 562.931,00 |
| 15.02.2024 | 20,88 | 20,88 | 19,04 | 20,61 | -7,66% | 655.382,00 |
| 14.02.2024 | 22,18 | 22,34 | 22,07 | 22,32 | 1,04% | 215.351,00 |
| 13.02.2024 | 22,35 | 22,43 | 21,92 | 22,09 | -2,13% | 163.816,00 |
| 12.02.2024 | 22,06 | 22,73 | 22,06 | 22,57 | 1,94% | 118.242,00 |
| 09.02.2024 | 22,32 | 22,33 | 22,03 | 22,14 | -0,58% | 173.528,00 |
| 08.02.2024 | 21,73 | 22,30 | 21,56 | 22,27 | 2,34% | 139.187,00 |
| 07.02.2024 | 22,09 | 22,09 | 21,70 | 21,76 | -1,45% | 130.720,00 |
| 06.02.2024 | 21,89 | 22,17 | 21,84 | 22,08 | 0,68% | 100.198,00 |
| 05.02.2024 | 22,35 | 22,35 | 21,87 | 21,93 | -2,75% | 132.389,00 |
| 02.02.2024 | 22,66 | 22,75 | 22,36 | 22,55 | -1,23% | 177.368,00 |
| 01.02.2024 | 22,51 | 22,83 | 22,23 | 22,83 | 1,78% | 124.112,00 |
| 31.01.2024 | 22,86 | 22,97 | 22,43 | 22,43 | -1,54% | 166.541,00 |
| 30.01.2024 | 22,22 | 22,80 | 22,10 | 22,78 | 2,11% | 146.827,00 |
| 29.01.2024 | 22,75 | 22,75 | 22,10 | 22,31 | -2,15% | 98.912,00 |
| 26.01.2024 | 22,92 | 22,97 | 22,69 | 22,80 | 0,09% | 97.846,00 |
| 25.01.2024 | 22,76 | 22,84 | 22,45 | 22,78 | 0,80% | 111.336,00 |
| 24.01.2024 | 22,69 | 22,78 | 22,51 | 22,60 | 0,09% | 164.286,00 |
| 23.01.2024 | 22,79 | 22,89 | 22,53 | 22,58 | -0,27% | 135.266,00 |
| 22.01.2024 | 22,29 | 22,70 | 22,26 | 22,64 | 1,75% | 164.646,00 |
| 19.01.2024 | 22,65 | 22,65 | 22,07 | 22,25 | -1,24% | 146.807,00 |
| 18.01.2024 | 22,36 | 22,55 | 22,18 | 22,53 | 0,49% | 207.695,00 |
| 17.01.2024 | 22,20 | 22,64 | 22,20 | 22,42 | 0,54% | 264.156,00 |
| 16.01.2024 | 22,68 | 22,92 | 22,18 | 22,30 | -1,98% | 319.451,00 |
| 12.01.2024 | 23,04 | 23,07 | 22,61 | 22,75 | -0,31% | 174.668,00 |
| 11.01.2024 | 22,68 | 22,83 | 22,50 | 22,82 | 0,18% | 104.136,00 |
| 10.01.2024 | 22,77 | 22,90 | 22,57 | 22,78 | -0,39% | 85.465,00 |
| 09.01.2024 | 23,02 | 23,02 | 22,65 | 22,87 | -1,51% | 100.660,00 |
| 08.01.2024 | 23,17 | 23,23 | 22,98 | 23,22 | -0,34% | 113.793,00 |
| 05.01.2024 | 23,47 | 23,66 | 23,15 | 23,30 | -0,98% | 193.161,00 |
| 04.01.2024 | 23,98 | 24,12 | 23,50 | 23,53 | -1,26% | 109.904,00 |
| 03.01.2024 | 24,11 | 24,51 | 23,70 | 23,83 | -0,87% | 245.100,00 |
| 02.01.2024 | 22,95 | 24,09 | 22,85 | 24,04 | 4,75% | 238.283,00 |
| 29.12.2023 | 23,17 | 23,23 | 22,87 | 22,95 | -0,86% | 153.849,00 |
| 28.12.2023 | 22,97 | 23,26 | 22,97 | 23,15 | -0,13% | 124.526,00 |
| 27.12.2023 | 23,39 | 23,39 | 23,07 | 23,18 | -0,52% | 91.241,00 |
| 26.12.2023 | 23,01 | 23,33 | 22,90 | 23,30 | 1,13% | 150.480,00 |
| 22.12.2023 | 23,25 | 23,53 | 23,03 | 23,04 | -0,17% | 122.572,00 |
| 21.12.2023 | 23,21 | 23,33 | 22,84 | 23,08 | -0,43% | 138.672,00 |
| 20.12.2023 | 23,19 | 23,61 | 22,97 | 23,18 | -0,22% | 150.919,00 |
| 19.12.2023 | 23,27 | 23,41 | 22,93 | 23,23 | 0,48% | 204.265,00 |
| 18.12.2023 | 23,17 | 23,41 | 23,03 | 23,12 | 0,04% | 361.013,00 |