17,390$
-0,62%
Echtzeit-Aktienkurs Maple Leaf Foods Inc.
Bid:
Ask:
Aktienkurse zur Maple Leaf Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,44 | 17,63 | 17,39 | 17,40 | -0,54% | - |
| 16.05.2024 | 17,45 | 17,63 | 17,37 | 17,50 | -0,05% | - |
| 15.05.2024 | 17,74 | 17,97 | 17,49 | 17,51 | -1,49% | - |
| 14.05.2024 | 17,50 | 17,84 | 17,50 | 17,77 | 1,68% | - |
| 13.05.2024 | 17,25 | 17,61 | 17,25 | 17,48 | 1,15% | - |
| 10.05.2024 | 17,82 | 17,86 | 17,21 | 17,28 | -2,84% | - |
| 09.05.2024 | 17,59 | 17,83 | 17,52 | 17,78 | 0,95% | - |
| 08.05.2024 | 17,09 | 17,65 | 17,09 | 17,62 | 2,99% | - |
| 07.05.2024 | 17,18 | 17,34 | 16,96 | 17,10 | -0,13% | - |
| 06.05.2024 | 17,36 | 17,45 | 17,12 | 17,13 | -1,19% | - |
| 03.05.2024 | 17,15 | 17,52 | 16,97 | 17,33 | 1,67% | - |
| 02.05.2024 | 17,57 | 17,57 | 16,62 | 17,05 | -3,85% | - |
| 30.04.2024 | 17,75 | 17,90 | 17,62 | 17,73 | -0,95% | - |
| 29.04.2024 | 17,70 | 17,99 | 17,70 | 17,90 | 0,80% | - |
| 26.04.2024 | 17,32 | 17,80 | 17,32 | 17,76 | 2,22% | - |
| 25.04.2024 | 17,54 | 17,63 | 17,33 | 17,37 | -1,69% | - |
| 24.04.2024 | 17,68 | 17,90 | 17,63 | 17,67 | -0,45% | - |
| 23.04.2024 | 17,25 | 17,94 | 17,25 | 17,75 | 2,88% | - |
| 22.04.2024 | 17,19 | 17,36 | 16,99 | 17,26 | 0,67% | - |
| 19.04.2024 | 17,01 | 17,30 | 16,83 | 17,14 | 0,76% | - |
| 18.04.2024 | 16,73 | 17,07 | 16,73 | 17,01 | 1,64% | - |
| 17.04.2024 | 16,66 | 16,93 | 16,56 | 16,74 | -0,20% | - |
| 16.04.2024 | 16,66 | 16,91 | 16,59 | 16,77 | 0,55% | - |
| 15.04.2024 | 16,47 | 16,84 | 16,47 | 16,68 | 1,25% | - |
| 12.04.2024 | 16,41 | 16,52 | 16,03 | 16,47 | -0,96% | - |
| 11.04.2024 | 17,46 | 17,62 | 16,62 | 16,63 | -5,03% | - |
| 10.04.2024 | 17,51 | 17,67 | 17,32 | 17,51 | -0,93% | - |
| 09.04.2024 | 17,40 | 17,84 | 17,23 | 17,68 | 1,24% | - |
| 08.04.2024 | 17,41 | 17,59 | 17,11 | 17,46 | 0,18% | - |
| 05.04.2024 | 16,99 | 17,45 | 16,92 | 17,43 | 1,56% | - |
| 04.04.2024 | 17,10 | 17,30 | 16,99 | 17,16 | 0,29% | - |
| 03.04.2024 | 16,55 | 17,14 | 16,48 | 17,11 | 3,86% | - |
| 02.04.2024 | 16,47 | 16,60 | 16,34 | 16,47 | 0,52% | - |
| 28.03.2024 | 16,83 | 16,87 | 16,28 | 16,39 | -3,06% | - |
| 27.03.2024 | 16,81 | 16,99 | 16,76 | 16,91 | 0,78% | - |
| 26.03.2024 | 16,85 | 16,96 | 16,70 | 16,78 | -0,11% | - |
| 25.03.2024 | 17,12 | 17,23 | 16,79 | 16,79 | -2,04% | - |
| 22.03.2024 | 17,22 | 17,33 | 17,04 | 17,14 | -0,62% | - |
| 21.03.2024 | 17,50 | 17,50 | 17,23 | 17,25 | -1,28% | - |
| 20.03.2024 | 17,26 | 17,51 | 17,13 | 17,47 | 1,17% | - |
| 19.03.2024 | 17,27 | 17,40 | 17,17 | 17,27 | -0,58% | - |
| 18.03.2024 | 17,26 | 17,43 | 17,16 | 17,37 | 0,29% | - |
| 15.03.2024 | 16,99 | 17,33 | 16,95 | 17,32 | 1,77% | - |
| 14.03.2024 | 17,20 | 17,28 | 16,95 | 17,02 | -1,32% | - |
| 13.03.2024 | 16,97 | 17,30 | 16,97 | 17,25 | 1,32% | - |
| 12.03.2024 | 17,15 | 17,16 | 16,88 | 17,02 | -1,28% | - |
| 11.03.2024 | 17,02 | 17,29 | 17,00 | 17,24 | 1,05% | - |
| 08.03.2024 | 17,02 | 17,13 | 16,98 | 17,06 | -0,01% | - |
| 07.03.2024 | 16,77 | 17,10 | 16,76 | 17,07 | 1,11% | - |
| 06.03.2024 | 16,93 | 16,93 | 16,54 | 16,88 | 0,88% | - |
| 05.03.2024 | 16,65 | 16,86 | 16,65 | 16,73 | -0,17% | - |
| 04.03.2024 | 16,89 | 16,96 | 16,68 | 16,76 | -1,19% | - |
| 01.03.2024 | 16,93 | 17,16 | 16,88 | 16,96 | -0,52% | - |
| 29.02.2024 | 17,20 | 17,27 | 16,96 | 17,05 | -1,06% | - |
| 28.02.2024 | 17,08 | 17,36 | 17,05 | 17,23 | -0,05% | - |
| 27.02.2024 | 16,72 | 17,28 | 16,57 | 17,24 | 2,59% | - |
| 26.02.2024 | 16,99 | 17,05 | 16,58 | 16,80 | -1,66% | - |
| 23.02.2024 | 17,71 | 17,71 | 16,22 | 17,09 | -3,76% | - |
| 22.02.2024 | 18,96 | 18,96 | 17,71 | 17,76 | -7,27% | - |
| 21.02.2024 | 19,00 | 19,17 | 18,98 | 19,15 | 0,79% | - |
| 20.02.2024 | 19,26 | 19,28 | 18,87 | 19,00 | -1,59% | - |
| 16.02.2024 | 19,12 | 19,44 | 19,10 | 19,30 | 0,10% | - |
| 15.02.2024 | 18,98 | 19,30 | 18,94 | 19,28 | 1,69% | - |
| 14.02.2024 | 19,11 | 19,30 | 18,95 | 18,96 | -1,03% | - |
| 13.02.2024 | 19,11 | 19,24 | 18,81 | 19,16 | -1,16% | - |
| 12.02.2024 | 19,13 | 19,42 | 19,11 | 19,39 | 0,41% | - |
| 09.02.2024 | 19,24 | 19,36 | 19,07 | 19,31 | 0,11% | - |
| 08.02.2024 | 19,40 | 19,63 | 19,23 | 19,29 | -1,04% | - |
| 07.02.2024 | 19,20 | 19,55 | 19,20 | 19,49 | 1,25% | - |
| 06.02.2024 | 19,43 | 19,53 | 18,88 | 19,25 | -1,31% | - |
| 05.02.2024 | 19,50 | 19,69 | 19,32 | 19,51 | -0,62% | - |
| 02.02.2024 | 19,25 | 19,66 | 19,11 | 19,63 | 1,50% | - |
| 01.02.2024 | 19,11 | 19,45 | 19,11 | 19,34 | 1,19% | - |
| 31.01.2024 | 19,15 | 19,37 | 19,08 | 19,11 | -0,56% | - |
| 30.01.2024 | 19,27 | 19,40 | 19,03 | 19,22 | -0,44% | - |
| 29.01.2024 | 19,32 | 19,52 | 19,30 | 19,30 | -0,63% | - |
| 26.01.2024 | 19,52 | 19,65 | 19,29 | 19,42 | -0,46% | - |
| 25.01.2024 | 19,76 | 19,84 | 19,37 | 19,51 | -1,59% | - |
| 24.01.2024 | 20,07 | 20,25 | 19,82 | 19,83 | -1,22% | - |
| 23.01.2024 | 19,85 | 20,27 | 19,85 | 20,08 | 0,79% | - |
| 22.01.2024 | 20,25 | 20,49 | 19,79 | 19,92 | -1,79% | - |
| 19.01.2024 | 20,09 | 20,29 | 19,86 | 20,28 | 0,94% | - |
| 18.01.2024 | 19,48 | 20,10 | 19,48 | 20,09 | 3,15% | - |
| 17.01.2024 | 19,13 | 19,81 | 19,04 | 19,48 | 1,23% | - |
| 16.01.2024 | 19,25 | 19,53 | 19,11 | 19,24 | -0,80% | - |
| 12.01.2024 | 19,11 | 19,63 | 19,11 | 19,40 | 1,03% | - |
| 11.01.2024 | 19,32 | 19,46 | 18,79 | 19,20 | -1,12% | - |
| 10.01.2024 | 18,74 | 19,42 | 18,69 | 19,42 | 3,15% | - |
| 09.01.2024 | 18,64 | 18,84 | 18,57 | 18,82 | -0,21% | - |
| 08.01.2024 | 18,79 | 18,98 | 18,70 | 18,86 | 0,27% | - |
| 05.01.2024 | 18,65 | 18,87 | 18,56 | 18,81 | 0,44% | - |
| 04.01.2024 | 18,61 | 18,76 | 18,55 | 18,73 | 0,29% | - |
| 03.01.2024 | 18,73 | 18,99 | 18,65 | 18,67 | -0,79% | - |
| 02.01.2024 | 18,89 | 19,10 | 18,71 | 18,82 | 0,20% | - |
| 28.12.2023 | 19,03 | 19,13 | 18,76 | 18,78 | -1,24% | - |
| 27.12.2023 | 18,88 | 19,33 | 18,88 | 19,02 | 1,21% | - |
| 22.12.2023 | 18,83 | 18,97 | 18,70 | 18,79 | 0,56% | - |
| 21.12.2023 | 18,75 | 18,97 | 18,63 | 18,69 | -0,65% | - |
| 20.12.2023 | 19,31 | 19,31 | 18,74 | 18,81 | -3,12% | - |
| 19.12.2023 | 18,61 | 19,46 | 18,60 | 19,42 | 4,60% | - |