Sweetgreen, Inc. Class A SG
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$8,87+0,13 (+1,49 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8,87 | +1,49 % | $8,87 | $9,00 | $8,64 | 5,61M |
| 2026-09-29 | $8,74 | +6,07 % | $8,39 | $8,94 | $8,35 | 7,26M |
| 2026-09-28 | $8,24 | 0,00 % | $8,57 | $8,80 | $8,20 | 7,95M |
| 2026-09-25 | $8,24 | -0,24 % | $8,23 | $8,44 | $8,00 | 4,31M |
| 2026-09-24 | $8,26 | +7,13 % | $7,70 | $8,26 | $7,70 | 5,92M |
| 2026-09-23 | $7,71 | +0,52 % | $7,65 | $7,78 | $7,40 | 3,88M |
| 2026-09-22 | $7,67 | +2,54 % | $7,59 | $7,97 | $7,55 | 5,88M |
| 2026-09-21 | $7,48 | +3,60 % | $7,29 | $7,62 | $7,23 | 5,62M |
| 2026-09-18 | $7,22 | +5,56 % | $6,95 | $7,26 | $6,92 | 5,88M |
| 2026-09-17 | $6,84 | +3,32 % | $6,91 | $7,03 | $6,74 | 3,96M |
| 2026-09-16 | $6,62 | -3,07 % | $6,85 | $6,96 | $6,61 | 4,35M |
| 2026-09-15 | $6,83 | -5,79 % | $7,20 | $7,25 | $6,68 | 5,51M |
| 2026-09-14 | $7,25 | +2,11 % | $7,10 | $7,40 | $7,03 | 4,17M |
| 2026-09-11 | $7,10 | +5,03 % | $6,91 | $7,28 | $6,84 | 6,41M |
| 2026-09-10 | $6,76 | +0,60 % | $6,71 | $7,03 | $6,58 | 8,53M |
| 2026-09-09 | $6,72 | -3,31 % | $6,91 | $7,01 | $6,68 | 3,61M |
| 2026-09-08 | $6,95 | +1,61 % | $7,29 | $7,36 | $6,61 | 5,76M |
| 2026-09-04 | $6,84 | +2,40 % | $6,65 | $7,00 | $6,47 | 3,11M |
| 2026-09-03 | $6,68 | -0,74 % | $6,75 | $6,85 | $6,57 | 2,63M |
| 2026-09-02 | $6,73 | +4,02 % | $6,43 | $6,83 | $6,38 | 3,82M |
| 2026-09-01 | $6,47 | -7,04 % | $6,89 | $6,91 | $6,39 | 7,25M |
| 2026-08-31 | $6,96 | -0,14 % | $6,93 | $7,07 | $6,84 | 5,22M |
| 2026-08-28 | $6,97 | +2,65 % | $6,83 | $7,12 | $6,80 | 4,24M |
| 2026-08-27 | $6,79 | -0,88 % | $6,87 | $6,87 | $6,64 | 2,72M |
| 2026-08-26 | $6,85 | -0,72 % | $6,95 | $6,97 | $6,76 | 3,07M |
| 2026-08-25 | $6,90 | -1,57 % | $7,01 | $7,14 | $6,85 | 4,94M |
| 2026-08-24 | $7,01 | +0,29 % | $6,95 | $7,16 | $6,82 | 4,56M |
| 2026-08-21 | $6,99 | +6,23 % | $6,61 | $7,00 | $6,50 | 5,64M |
| 2026-08-20 | $6,58 | +2,49 % | $6,43 | $6,64 | $6,38 | 4,01M |
| 2026-08-19 | $6,42 | +10,31 % | $5,95 | $6,65 | $5,95 | 8,36M |
| 2026-08-18 | $5,82 | -1,02 % | $5,77 | $5,98 | $5,76 | 3,94M |
| 2026-08-17 | $5,88 | -6,37 % | $6,21 | $6,22 | $5,67 | 5,70M |
| 2026-08-14 | $6,28 | +3,63 % | $6,00 | $6,29 | $5,95 | 4,83M |
| 2026-08-13 | $6,06 | +4,12 % | $5,96 | $6,18 | $5,86 | 5,71M |
| 2026-08-12 | $5,82 | +7,98 % | $5,50 | $5,93 | $5,46 | 7,70M |
| 2026-08-11 | $5,39 | -1,10 % | $5,45 | $5,63 | $5,36 | 5,35M |
| 2026-08-10 | $5,45 | +0,93 % | $5,30 | $5,59 | $5,30 | 7,78M |
| 2026-08-07 | $5,40 | -8,01 % | $5,43 | $5,64 | $5,00 | 17,41M |
| 2026-08-06 | $5,87 | -3,77 % | $5,88 | $6,12 | $5,79 | 8,64M |
| 2026-08-05 | $6,10 | +6,83 % | $5,73 | $6,11 | $5,65 | 7,35M |
| 2026-08-04 | $5,71 | -3,55 % | $5,92 | $6,00 | $5,67 | 7,95M |
| 2026-08-03 | $5,92 | -8,22 % | $6,49 | $6,65 | $5,86 | 10,24M |
| 2026-07-31 | $6,45 | -1,53 % | $6,55 | $6,67 | $6,39 | 3,13M |
| 2026-07-30 | $6,55 | +2,99 % | $6,75 | $6,88 | $6,35 | 4,75M |
| 2026-07-29 | $6,36 | 0,00 % | $6,30 | $6,61 | $6,30 | 3,72M |
| 2026-07-28 | $6,36 | +3,08 % | $6,20 | $6,45 | $6,09 | 5,16M |
| 2026-07-27 | $6,17 | +2,83 % | $6,11 | $6,27 | $6,03 | 4,05M |
| 2026-07-24 | $6,00 | -0,66 % | $6,00 | $6,24 | $5,98 | 4,00M |
| 2026-07-23 | $6,04 | -4,13 % | $6,22 | $6,39 | $6,03 | 5,06M |
| 2026-07-22 | $6,30 | -7,22 % | $6,66 | $6,77 | $5,89 | 9,40M |
| 2026-07-21 | $6,79 | +2,11 % | $6,65 | $7,13 | $6,57 | 6,16M |
| 2026-07-20 | $6,65 | -6,07 % | $7,00 | $7,00 | $6,43 | 8,08M |
| 2026-07-17 | $7,08 | +13,83 % | $6,70 | $7,52 | $6,69 | 13,62M |
| 2026-07-16 | $6,22 | -7,44 % | $6,76 | $6,77 | $6,15 | 6,88M |
| 2026-07-15 | $6,72 | -5,22 % | $7,11 | $7,39 | $6,66 | 5,85M |
| 2026-07-14 | $7,09 | -14,27 % | $8,12 | $8,21 | $7,05 | 7,85M |
| 2026-07-13 | $8,27 | -1,08 % | $8,41 | $8,84 | $8,17 | 2,96M |
| 2026-07-10 | $8,36 | +3,59 % | $8,10 | $8,38 | $8,09 | 2,95M |
| 2026-07-09 | $8,07 | +2,80 % | $7,79 | $8,15 | $7,64 | 3,20M |
| 2026-07-08 | $7,85 | +1,42 % | $7,51 | $7,93 | $7,35 | 4,70M |
| 2026-07-07 | $7,74 | -3,85 % | $8,18 | $8,23 | $7,47 | 4,99M |
| 2026-07-06 | $8,05 | -8,21 % | $8,64 | $8,89 | $8,03 | 4,67M |
| 2026-07-02 | $8,77 | -3,63 % | $9,21 | $9,34 | $8,55 | 5,38M |
| 2026-07-01 | $9,10 | +3,29 % | $8,96 | $9,49 | $8,64 | 4,29M |
| 2026-06-30 | $8,81 | +3,04 % | $8,63 | $8,98 | $8,52 | 3,12M |
| 2026-06-29 | $8,55 | -6,46 % | $9,09 | $9,15 | $8,25 | 4,22M |
| 2026-06-26 | $9,14 | +2,01 % | $8,84 | $9,34 | $8,73 | 6,16M |
| 2026-06-25 | $8,96 | +0,67 % | $8,92 | $9,37 | $8,71 | 7,12M |
| 2026-06-24 | $8,90 | +7,36 % | $8,52 | $8,95 | $8,47 | 4,19M |
| 2026-06-23 | $8,29 | -0,36 % | $8,32 | $8,45 | $8,12 | 2,62M |
| 2026-06-22 | $8,32 | -7,25 % | $8,81 | $8,96 | $8,30 | 4,83M |
| 2026-06-18 | $8,97 | +5,28 % | $8,58 | $9,09 | $8,52 | 4,84M |
| 2026-06-17 | $8,52 | -6,89 % | $8,86 | $9,24 | $8,51 | 5,53M |
| 2026-06-16 | $9,15 | +3,27 % | $8,80 | $9,22 | $8,76 | 4,24M |
| 2026-06-15 | $8,86 | -2,32 % | $9,15 | $9,30 | $8,78 | 4,65M |
| 2026-06-12 | $9,07 | -0,77 % | $9,19 | $9,44 | $8,98 | 3,38M |
| 2026-06-11 | $9,14 | +6,28 % | $8,47 | $9,25 | $8,21 | 5,47M |
| 2026-06-10 | $8,60 | +7,50 % | $7,98 | $9,01 | $7,98 | 6,41M |
| 2026-06-09 | $8,00 | +6,52 % | $7,43 | $8,26 | $7,41 | 4,79M |
| 2026-06-08 | $7,51 | +1,21 % | $7,50 | $7,82 | $7,31 | 6,81M |
| 2026-06-05 | $7,42 | +0,68 % | $7,46 | $8,07 | $7,36 | 6,49M |
| 2026-06-04 | $7,37 | -4,16 % | $7,72 | $8,02 | $7,34 | 5,75M |
| 2026-06-03 | $7,69 | -9,32 % | $8,51 | $8,51 | $7,59 | 7,72M |
| 2026-06-02 | $8,48 | -11,39 % | $9,39 | $9,39 | $8,43 | 7,13M |
| 2026-06-01 | $9,57 | -3,92 % | $9,72 | $10,21 | $9,10 | 7,03M |
| 2026-05-29 | $9,96 | -2,45 % | $10,19 | $10,58 | $9,75 | 5,83M |
| 2026-05-28 | $10,21 | +1,09 % | $10,02 | $10,53 | $9,85 | 6,42M |
| 2026-05-27 | $10,10 | +9,07 % | $9,47 | $10,39 | $9,47 | 8,77M |
| 2026-05-26 | $9,26 | -5,32 % | $10,01 | $10,22 | $9,20 | 8,65M |
| 2026-05-22 | $9,78 | +8,91 % | $9,92 | $10,63 | $9,37 | 11,09M |