111,557$
3,34%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 108,50 | 111,81 | 107,98 | 111,64 | 3,42% | 4.014.712,00 |
| 30.05.2024 | 107,75 | 108,83 | 107,34 | 107,95 | 0,45% | 1.246.465,00 |
| 29.05.2024 | 107,99 | 108,20 | 106,32 | 107,47 | -0,93% | 1.294.023,00 |
| 28.05.2024 | 109,50 | 110,35 | 108,10 | 108,48 | -1,18% | 981.135,00 |
| 24.05.2024 | 110,56 | 110,81 | 109,32 | 109,77 | -0,57% | 838.496,00 |
| 23.05.2024 | 111,60 | 111,60 | 109,92 | 110,40 | -1,27% | 1.158.219,00 |
| 22.05.2024 | 111,54 | 112,29 | 109,67 | 111,82 | -0,21% | 1.432.148,00 |
| 21.05.2024 | 114,21 | 114,38 | 112,03 | 112,06 | -1,97% | 1.196.491,00 |
| 20.05.2024 | 115,13 | 115,38 | 114,18 | 114,31 | -0,78% | 844.369,00 |
| 17.05.2024 | 116,00 | 116,03 | 114,80 | 115,21 | -0,41% | 1.879.616,00 |
| 16.05.2024 | 113,64 | 115,75 | 112,81 | 115,68 | 1,22% | 950.954,00 |
| 15.05.2024 | 115,38 | 115,81 | 114,10 | 114,29 | -0,79% | 1.166.666,00 |
| 14.05.2024 | 116,48 | 117,40 | 114,24 | 115,20 | -0,77% | 1.035.112,00 |
| 13.05.2024 | 115,59 | 117,00 | 115,59 | 116,09 | 0,65% | 1.150.052,00 |
| 10.05.2024 | 113,40 | 115,53 | 112,83 | 115,34 | 1,70% | 851.181,00 |
| 09.05.2024 | 113,00 | 113,44 | 111,71 | 113,41 | 0,36% | 929.949,00 |
| 08.05.2024 | 113,14 | 113,76 | 112,50 | 113,00 | 0,05% | 897.399,00 |
| 07.05.2024 | 113,57 | 114,25 | 112,52 | 112,94 | 0,15% | 799.402,00 |
| 06.05.2024 | 113,50 | 113,57 | 111,59 | 112,77 | -0,30% | 1.061.238,00 |
| 03.05.2024 | 112,85 | 113,88 | 112,31 | 113,11 | 0,23% | 1.031.316,00 |
| 02.05.2024 | 114,26 | 114,79 | 112,75 | 112,85 | -0,66% | 849.885,00 |
| 01.05.2024 | 113,41 | 114,29 | 112,36 | 113,60 | -1,09% | 1.254.415,00 |
| 30.04.2024 | 114,53 | 114,99 | 113,85 | 114,85 | 0,17% | 1.649.483,00 |
| 29.04.2024 | 113,87 | 114,76 | 113,48 | 114,65 | 0,92% | 1.590.442,00 |
| 26.04.2024 | 115,02 | 115,83 | 113,60 | 113,60 | -1,37% | 1.359.460,00 |
| 25.04.2024 | 119,25 | 119,90 | 114,94 | 115,18 | -2,84% | 1.445.481,00 |
| 24.04.2024 | 116,62 | 119,04 | 115,91 | 118,55 | 0,72% | 1.335.970,00 |
| 23.04.2024 | 117,20 | 118,02 | 115,77 | 117,70 | 0,20% | 1.109.877,00 |
| 22.04.2024 | 114,46 | 117,62 | 114,46 | 117,46 | 2,35% | 1.313.587,00 |
| 19.04.2024 | 111,35 | 114,97 | 111,25 | 114,76 | 3,29% | 1.396.793,00 |
| 18.04.2024 | 110,44 | 111,57 | 109,99 | 111,10 | 1,18% | 1.179.649,00 |
| 17.04.2024 | 110,45 | 110,86 | 109,61 | 109,80 | -0,16% | 1.222.118,00 |
| 16.04.2024 | 110,59 | 110,88 | 109,69 | 109,98 | -0,20% | 1.400.576,00 |
| 15.04.2024 | 110,10 | 111,00 | 109,38 | 110,20 | 0,54% | 1.371.592,00 |
| 12.04.2024 | 112,02 | 112,27 | 109,51 | 109,61 | -2,17% | 1.066.475,00 |
| 11.04.2024 | 113,98 | 114,58 | 111,90 | 112,04 | -1,32% | 1.156.772,00 |
| 10.04.2024 | 116,06 | 116,44 | 113,53 | 113,54 | -3,26% | 1.340.606,00 |
| 09.04.2024 | 116,07 | 117,73 | 115,64 | 117,37 | 1,23% | 982.589,00 |
| 08.04.2024 | 116,99 | 118,08 | 115,90 | 115,94 | -1,09% | 1.444.742,00 |
| 05.04.2024 | 118,42 | 118,76 | 116,99 | 117,22 | -1,32% | 738.300,00 |
| 04.04.2024 | 120,53 | 120,79 | 118,52 | 118,79 | -0,61% | 1.374.650,00 |
| 03.04.2024 | 122,74 | 122,90 | 119,50 | 119,52 | -2,88% | 1.903.355,00 |
| 02.04.2024 | 124,79 | 124,79 | 122,56 | 123,06 | -1,34% | 1.307.379,00 |
| 01.04.2024 | 125,75 | 125,75 | 124,01 | 124,73 | -0,91% | 840.773,00 |
| 28.03.2024 | 126,29 | 127,15 | 125,57 | 125,87 | 0,12% | 1.267.510,00 |
| 27.03.2024 | 123,81 | 125,80 | 123,81 | 125,72 | 1,98% | 761.433,00 |
| 26.03.2024 | 124,03 | 124,03 | 123,08 | 123,28 | -0,28% | 890.922,00 |
| 25.03.2024 | 124,90 | 125,00 | 122,20 | 123,63 | -0,67% | 1.232.145,00 |
| 22.03.2024 | 124,38 | 124,87 | 123,63 | 124,47 | 0,43% | 661.004,00 |
| 21.03.2024 | 123,20 | 124,46 | 122,46 | 123,94 | 0,41% | 673.383,00 |
| 20.03.2024 | 125,42 | 127,59 | 122,94 | 123,43 | -1,22% | 998.453,00 |
| 19.03.2024 | 123,05 | 125,17 | 123,05 | 124,95 | 1,85% | 800.976,00 |
| 18.03.2024 | 121,88 | 123,63 | 121,17 | 122,68 | 0,50% | 1.228.675,00 |
| 15.03.2024 | 120,82 | 122,63 | 120,54 | 122,07 | 0,29% | 1.908.364,00 |
| 14.03.2024 | 123,30 | 123,57 | 120,77 | 121,72 | -1,62% | 1.175.527,00 |
| 13.03.2024 | 122,99 | 124,25 | 122,94 | 123,73 | 0,82% | 1.264.183,00 |
| 12.03.2024 | 121,07 | 122,81 | 120,77 | 122,72 | 0,94% | 1.362.933,00 |
| 11.03.2024 | 119,73 | 122,17 | 119,73 | 121,58 | 1,69% | 926.950,00 |
| 08.03.2024 | 117,20 | 120,40 | 116,94 | 119,56 | 1,72% | 1.190.119,00 |
| 07.03.2024 | 120,64 | 120,64 | 117,47 | 117,54 | -2,26% | 1.544.016,00 |
| 06.03.2024 | 121,25 | 121,93 | 119,96 | 120,26 | -0,61% | 1.456.895,00 |
| 05.03.2024 | 122,55 | 123,17 | 120,84 | 121,00 | -0,79% | 984.295,00 |
| 04.03.2024 | 121,79 | 122,42 | 120,61 | 121,96 | -0,47% | 1.156.455,00 |
| 01.03.2024 | 120,67 | 123,61 | 119,70 | 122,54 | 1,97% | 1.779.310,00 |
| 29.02.2024 | 122,22 | 122,49 | 119,99 | 120,17 | -1,36% | 2.686.812,00 |
| 28.02.2024 | 126,26 | 126,26 | 120,17 | 121,83 | -0,66% | 2.924.336,00 |
| 27.02.2024 | 124,61 | 126,84 | 119,67 | 122,64 | -2,08% | 3.384.462,00 |
| 26.02.2024 | 125,71 | 126,80 | 124,66 | 125,25 | -0,53% | 1.426.777,00 |
| 23.02.2024 | 124,14 | 127,15 | 123,52 | 125,92 | 1,31% | 1.149.120,00 |
| 22.02.2024 | 125,03 | 125,03 | 121,79 | 124,29 | -1,42% | 1.484.804,00 |
| 21.02.2024 | 125,70 | 126,21 | 124,19 | 126,08 | 0,16% | 1.266.466,00 |
| 20.02.2024 | 124,19 | 126,97 | 124,10 | 125,88 | 1,44% | 1.127.882,00 |
| 16.02.2024 | 123,87 | 124,93 | 122,65 | 124,09 | -0,26% | 1.747.803,00 |
| 15.02.2024 | 124,74 | 126,11 | 123,85 | 124,41 | -0,67% | 1.412.186,00 |
| 14.02.2024 | 127,02 | 127,95 | 124,36 | 125,25 | -1,86% | 1.251.095,00 |
| 13.02.2024 | 129,49 | 130,79 | 126,66 | 127,62 | -1,63% | 1.334.366,00 |
| 12.02.2024 | 127,59 | 129,91 | 127,37 | 129,74 | 1,44% | 827.057,00 |
| 09.02.2024 | 130,43 | 130,43 | 127,67 | 127,90 | -2,43% | 914.272,00 |
| 08.02.2024 | 131,82 | 133,23 | 130,74 | 131,09 | -0,40% | 888.256,00 |
| 07.02.2024 | 132,86 | 133,85 | 131,33 | 131,62 | -0,45% | 1.153.765,00 |
| 06.02.2024 | 128,91 | 133,29 | 128,83 | 132,21 | 2,32% | 1.533.882,00 |
| 05.02.2024 | 132,19 | 132,46 | 129,20 | 129,21 | -2,63% | 947.259,00 |
| 02.02.2024 | 134,00 | 134,62 | 132,55 | 132,70 | -0,78% | 940.767,00 |
| 01.02.2024 | 132,97 | 134,31 | 131,48 | 133,74 | 1,66% | 996.640,00 |
| 31.01.2024 | 133,17 | 133,46 | 131,13 | 131,55 | -1,05% | 1.517.954,00 |
| 30.01.2024 | 131,48 | 133,03 | 130,65 | 132,94 | 1,03% | 927.183,00 |
| 29.01.2024 | 131,97 | 132,00 | 130,08 | 131,59 | -0,08% | 1.478.462,00 |
| 26.01.2024 | 132,11 | 132,73 | 131,11 | 131,69 | 0,11% | 1.392.648,00 |
| 25.01.2024 | 130,27 | 131,71 | 129,66 | 131,55 | 1,40% | 843.998,00 |
| 24.01.2024 | 131,05 | 131,70 | 129,32 | 129,74 | -1,14% | 1.294.630,00 |
| 23.01.2024 | 129,49 | 131,31 | 127,81 | 131,24 | 1,93% | 1.479.725,00 |
| 22.01.2024 | 128,71 | 129,14 | 127,41 | 128,75 | -0,35% | 905.064,00 |
| 19.01.2024 | 129,53 | 129,89 | 127,38 | 129,20 | -0,08% | 1.041.823,00 |
| 18.01.2024 | 130,17 | 130,52 | 128,52 | 129,30 | -1,11% | 1.144.628,00 |
| 17.01.2024 | 127,98 | 130,78 | 127,66 | 130,75 | 2,02% | 1.317.710,00 |
| 16.01.2024 | 129,34 | 129,63 | 127,98 | 128,16 | -1,03% | 1.682.445,00 |
| 12.01.2024 | 127,88 | 129,63 | 127,54 | 129,50 | 1,82% | 1.387.306,00 |
| 11.01.2024 | 129,02 | 130,10 | 126,89 | 127,18 | -1,79% | 1.081.322,00 |
| 10.01.2024 | 130,74 | 131,32 | 129,40 | 129,50 | -1,30% | 1.089.846,00 |
| 09.01.2024 | 128,68 | 131,37 | 127,85 | 131,21 | 1,70% | 1.360.718,00 |