Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 54,33 | 58,47 | 53,81 | 54,92 | 0,54% | - |
| 25.02.2021 | 54,41 | 55,71 | 52,61 | 54,62 | -0,31% | - |
| 24.02.2021 | 53,61 | 55,52 | 0,00 | 54,79 | 5,79% | - |
| 23.02.2021 | 51,00 | 52,43 | 50,56 | 51,79 | -1,17% | - |
| 22.02.2021 | 52,21 | 52,79 | 51,02 | 52,41 | 0,53% | - |
| 19.02.2021 | 50,20 | 52,59 | 50,17 | 52,13 | 0,94% | - |
| 18.02.2021 | 52,49 | 52,62 | 50,59 | 51,65 | -0,66% | - |
| 17.02.2021 | 50,33 | 52,94 | 49,92 | 51,99 | 2,50% | - |
| 16.02.2021 | 49,85 | 51,34 | 49,31 | 50,72 | 3,05% | - |
| 12.02.2021 | 49,51 | 51,35 | 48,52 | 49,22 | -0,59% | - |
| 11.02.2021 | 48,75 | 50,46 | 48,39 | 49,51 | 0,26% | - |
| 10.02.2021 | 49,26 | 50,89 | 0,00 | 49,38 | -3,45% | - |
| 09.02.2021 | 46,71 | 51,50 | 0,00 | 51,15 | 10,93% | - |
| 08.02.2021 | 45,90 | 46,93 | 45,61 | 46,11 | 10,33% | - |
| 05.02.2021 | 41,75 | 42,54 | 41,10 | 41,79 | -2,61% | - |
| 04.02.2021 | 42,17 | 43,69 | 0,00 | 42,91 | 11,82% | - |
| 03.02.2021 | 38,13 | 38,77 | 0,00 | 38,38 | -1,29% | - |
| 02.02.2021 | 37,62 | 38,95 | 37,54 | 38,88 | 2,63% | - |
| 01.02.2021 | 36,86 | 38,91 | 36,53 | 37,88 | 3,47% | - |
| 29.01.2021 | 37,58 | 37,58 | 36,17 | 36,61 | -1,59% | - |
| 28.01.2021 | 38,47 | 38,60 | 36,47 | 37,20 | -4,71% | - |
| 27.01.2021 | 39,03 | 39,47 | 37,40 | 39,04 | -1,60% | - |
| 26.01.2021 | 39,68 | 39,68 | 39,68 | 39,68 | 0,63% | - |
| 25.01.2021 | 38,58 | 40,22 | 38,31 | 39,43 | 2,43% | - |
| 22.01.2021 | 36,81 | 38,73 | 36,61 | 38,49 | 3,75% | - |
| 21.01.2021 | 36,64 | 37,10 | 36,64 | 37,10 | -2,50% | - |
| 20.01.2021 | 39,29 | 39,38 | 37,41 | 38,05 | -3,91% | - |
| 19.01.2021 | 39,69 | 40,48 | 39,46 | 39,60 | -1,79% | - |
| 15.01.2021 | 39,43 | 40,32 | 39,41 | 40,32 | 0,70% | - |
| 14.01.2021 | 40,08 | 40,75 | 39,87 | 40,04 | 0,87% | - |
| 13.01.2021 | 39,47 | 40,55 | 39,03 | 39,70 | 0,03% | - |
| 12.01.2021 | 38,79 | 39,76 | 38,69 | 39,69 | 1,47% | - |
| 11.01.2021 | 38,63 | 39,35 | 38,63 | 39,11 | 0,23% | - |
| 08.01.2021 | 39,66 | 39,78 | 38,34 | 39,02 | -2,46% | - |
| 07.01.2021 | 39,25 | 40,26 | 38,94 | 40,01 | 1,85% | - |
| 06.01.2021 | 40,02 | 40,05 | 38,95 | 39,28 | 2,21% | - |
| 05.01.2021 | 38,64 | 39,26 | 38,06 | 38,43 | 0,04% | - |
| 04.01.2021 | 39,84 | 40,07 | 37,85 | 38,42 | -4,30% | - |
| 31.12.2020 | 39,92 | 40,50 | 39,28 | 40,14 | 1,74% | - |
| 30.12.2020 | 39,12 | 39,94 | 39,02 | 39,46 | 2,16% | - |
| 29.12.2020 | 39,27 | 39,43 | 37,91 | 38,62 | -1,79% | - |
| 28.12.2020 | 39,19 | 40,64 | 39,19 | 39,33 | 4,69% | - |
| 24.12.2020 | 39,16 | 40,46 | 37,51 | 37,57 | -4,48% | - |
| 23.12.2020 | 39,43 | 39,47 | 38,59 | 39,33 | 1,17% | - |
| 22.12.2020 | 39,56 | 39,92 | 38,72 | 38,87 | -2,04% | - |
| 21.12.2020 | 40,16 | 40,30 | 39,51 | 39,68 | -4,66% | - |
| 18.12.2020 | 40,95 | 42,46 | 40,83 | 41,62 | 1,03% | - |
| 17.12.2020 | 41,26 | 41,73 | 40,58 | 41,20 | -1,48% | - |
| 16.12.2020 | 41,70 | 42,20 | 40,91 | 41,82 | -0,76% | - |
| 15.12.2020 | 41,65 | 42,52 | 41,33 | 42,14 | 0,86% | - |
| 14.12.2020 | 41,69 | 42,10 | 41,24 | 41,78 | 3,20% | - |
| 11.12.2020 | 41,16 | 41,30 | 39,89 | 40,48 | -2,27% | - |
| 10.12.2020 | 41,95 | 42,04 | 40,75 | 41,42 | -1,43% | - |
| 09.12.2020 | 42,33 | 42,92 | 41,36 | 42,02 | -1,72% | - |
| 08.12.2020 | 42,28 | 42,76 | 41,35 | 42,76 | -1,13% | - |
| 07.12.2020 | 43,00 | 43,60 | 42,66 | 43,25 | -1,50% | - |
| 04.12.2020 | 43,02 | 44,32 | 42,93 | 43,91 | 1,74% | - |
| 03.12.2020 | 42,44 | 43,38 | 42,25 | 43,16 | -4,84% | - |
| 02.12.2020 | 42,17 | 47,26 | 41,73 | 45,35 | 6,89% | - |
| 01.12.2020 | 42,30 | 42,99 | 41,75 | 42,43 | 1,25% | - |
| 30.11.2020 | 41,84 | 42,26 | 40,96 | 41,90 | -61,66% | - |
| 27.11.2020 | 42,24 | 109,29 | 41,16 | 109,29 | 157,60% | - |
| 25.11.2020 | 41,98 | 43,21 | 41,98 | 42,43 | -2,69% | - |
| 24.11.2020 | 42,02 | 44,10 | 41,80 | 43,60 | 6,76% | - |
| 23.11.2020 | 41,03 | 41,46 | 40,51 | 40,84 | -2,27% | - |
| 20.11.2020 | 40,80 | 42,22 | 40,43 | 41,79 | 2,69% | - |
| 19.11.2020 | 40,33 | 41,22 | 40,20 | 40,70 | -0,65% | - |
| 18.11.2020 | 41,67 | 42,08 | 40,88 | 40,96 | 0,02% | - |
| 17.11.2020 | 41,76 | 41,76 | 40,95 | 40,95 | -2,58% | - |
| 16.11.2020 | 40,93 | 42,09 | 40,52 | 42,04 | 5,56% | - |
| 13.11.2020 | 38,68 | 40,12 | 38,09 | 39,82 | 3,54% | - |
| 12.11.2020 | 38,41 | 38,95 | 37,45 | 38,46 | 0,67% | - |
| 11.11.2020 | 38,21 | 38,21 | 38,21 | 38,21 | -1,46% | - |
| 10.11.2020 | 37,69 | 39,45 | 0,00 | 38,77 | 3,06% | - |
| 09.11.2020 | 39,18 | 39,40 | 37,62 | 37,62 | -3,70% | - |
| 06.11.2020 | 40,01 | 40,67 | 38,20 | 39,07 | -2,30% | - |
| 05.11.2020 | 38,86 | 40,45 | 38,86 | 39,99 | 7,65% | - |
| 04.11.2020 | 36,74 | 38,70 | 36,73 | 37,15 | -3,05% | - |
| 03.11.2020 | 36,89 | 38,32 | 36,75 | 38,32 | 5,00% | - |
| 02.11.2020 | 37,29 | 37,44 | 36,29 | 36,49 | -1,22% | - |
| 30.10.2020 | 37,65 | 37,80 | 36,78 | 36,94 | -1,23% | - |
| 29.10.2020 | 38,11 | 38,27 | 36,69 | 37,40 | -2,24% | - |
| 28.10.2020 | 39,36 | 39,56 | 38,10 | 38,26 | -5,73% | - |
| 27.10.2020 | 40,58 | 40,72 | 39,72 | 40,58 | 0,17% | - |
| 26.10.2020 | 40,66 | 40,92 | 40,23 | 40,51 | -3,73% | - |
| 23.10.2020 | 40,42 | 42,08 | 40,42 | 42,08 | 5,61% | - |
| 22.10.2020 | 41,72 | 41,72 | 39,85 | 39,85 | -5,98% | - |
| 21.10.2020 | 42,88 | 42,88 | 41,36 | 42,38 | -0,45% | - |
| 20.10.2020 | 42,29 | 42,57 | 42,23 | 42,57 | 1,13% | - |
| 19.10.2020 | 41,81 | 42,91 | 41,81 | 42,10 | -1,09% | - |
| 16.10.2020 | 41,25 | 42,56 | 40,74 | 42,56 | 4,30% | - |
| 15.10.2020 | 40,26 | 42,19 | 40,26 | 40,81 | -0,45% | - |
| 14.10.2020 | 40,40 | 40,99 | 40,30 | 40,99 | 0,18% | - |
| 13.10.2020 | 40,10 | 41,33 | 40,00 | 40,92 | 0,54% | - |
| 12.10.2020 | 39,86 | 40,73 | 39,86 | 40,70 | 1,04% | - |
| 09.10.2020 | 40,46 | 40,61 | 38,96 | 40,28 | 1,67% | - |
| 08.10.2020 | 39,07 | 39,73 | 38,44 | 39,62 | 0,35% | - |
| 07.10.2020 | 41,76 | 41,87 | 37,67 | 39,48 | -2,25% | - |
| 06.10.2020 | 39,49 | 41,90 | 39,32 | 40,39 | 4,14% | - |
| 05.10.2020 | 38,04 | 38,78 | 37,16 | 38,78 | 3,97% | - |