Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 113,82 | 115,30 | 0,00 | 112,04 | -2,61% | - |
| 25.02.2021 | 117,51 | 117,67 | 0,00 | 115,05 | 1,69% | - |
| 24.02.2021 | 114,00 | 114,39 | 113,13 | 113,13 | -1,09% | - |
| 23.02.2021 | 113,65 | 114,88 | 0,00 | 114,38 | 0,08% | - |
| 22.02.2021 | 112,90 | 114,57 | 0,00 | 114,28 | 0,44% | - |
| 19.02.2021 | 115,20 | 115,25 | 113,54 | 113,78 | -2,54% | - |
| 18.02.2021 | 116,96 | 118,84 | 116,53 | 116,74 | 1,12% | - |
| 17.02.2021 | 115,27 | 115,79 | 113,93 | 115,45 | 2,05% | - |
| 16.02.2021 | 113,18 | 113,55 | 112,17 | 113,14 | -1,69% | - |
| 12.02.2021 | 113,80 | 115,12 | 113,19 | 115,09 | 1,01% | - |
| 11.02.2021 | 113,49 | 114,31 | 0,00 | 113,93 | -1,64% | - |
| 10.02.2021 | 115,28 | 116,13 | 114,64 | 115,83 | 0,39% | - |
| 09.02.2021 | 115,36 | 116,19 | 115,10 | 115,38 | 0,25% | - |
| 08.02.2021 | 113,81 | 115,53 | 113,43 | 115,09 | 0,55% | - |
| 05.02.2021 | 114,22 | 115,33 | 113,96 | 114,46 | 0,30% | - |
| 04.02.2021 | 114,72 | 115,42 | 113,95 | 114,12 | -0,56% | - |
| 03.02.2021 | 113,08 | 114,95 | 111,60 | 114,76 | -0,05% | - |
| 02.02.2021 | 114,56 | 116,01 | 114,22 | 114,82 | -0,36% | - |
| 01.02.2021 | 115,34 | 115,36 | 115,24 | 115,24 | -1,10% | - |
| 29.01.2021 | 118,60 | 119,09 | 0,00 | 116,52 | -1,38% | - |
| 28.01.2021 | 126,78 | 127,01 | 117,83 | 118,14 | -8,00% | - |
| 27.01.2021 | 128,07 | 130,06 | 127,13 | 128,42 | 3,53% | - |
| 26.01.2021 | 124,06 | 124,11 | 124,02 | 124,05 | 4,29% | - |
| 25.01.2021 | 119,29 | 122,30 | 118,90 | 118,95 | 3,94% | - |
| 22.01.2021 | 113,38 | 114,78 | 113,10 | 114,44 | 0,90% | - |
| 21.01.2021 | 113,44 | 113,44 | 113,41 | 113,42 | -0,60% | - |
| 20.01.2021 | 113,06 | 114,46 | 112,54 | 114,10 | -1,55% | - |
| 19.01.2021 | 114,92 | 116,30 | 114,62 | 115,90 | 1,65% | - |
| 15.01.2021 | 112,68 | 114,59 | 112,38 | 114,01 | 1,29% | - |
| 14.01.2021 | 112,23 | 113,52 | 111,68 | 112,56 | 0,85% | - |
| 13.01.2021 | 112,13 | 112,82 | 110,55 | 111,61 | 0,35% | - |
| 12.01.2021 | 111,22 | 111,22 | 111,22 | 111,22 | -2,56% | - |
| 11.01.2021 | 115,77 | 115,83 | 114,10 | 114,14 | -1,58% | - |
| 08.01.2021 | 115,92 | 116,32 | 114,73 | 115,97 | -0,63% | - |
| 07.01.2021 | 118,45 | 118,50 | 116,45 | 116,71 | -1,44% | - |
| 06.01.2021 | 118,83 | 119,99 | 117,97 | 118,41 | 1,06% | - |
| 05.01.2021 | 116,32 | 117,78 | 116,05 | 117,17 | 1,23% | - |
| 04.01.2021 | 116,30 | 116,33 | 115,07 | 115,75 | 0,06% | - |
| 31.12.2020 | 114,32 | 115,73 | 113,78 | 115,68 | 0,87% | - |
| 30.12.2020 | 115,32 | 115,59 | 114,40 | 114,68 | -0,57% | - |
| 29.12.2020 | 116,06 | 116,79 | 115,19 | 115,33 | -0,86% | - |
| 28.12.2020 | 115,43 | 116,34 | 114,89 | 116,33 | -0,16% | - |
| 24.12.2020 | 116,10 | 119,98 | 115,12 | 116,52 | 1,00% | - |
| 23.12.2020 | 115,18 | 115,89 | 114,82 | 115,37 | 0,55% | - |
| 22.12.2020 | 114,76 | 114,76 | 114,73 | 114,73 | 0,38% | - |
| 21.12.2020 | 114,09 | 114,88 | 113,89 | 114,29 | -1,25% | - |
| 18.12.2020 | 115,24 | 115,98 | 114,55 | 115,74 | 0,42% | - |
| 17.12.2020 | 114,81 | 115,48 | 113,69 | 115,25 | 1,23% | - |
| 16.12.2020 | 115,47 | 115,62 | 113,76 | 113,85 | 0,40% | - |
| 15.12.2020 | 113,30 | 113,84 | 112,71 | 113,40 | -0,77% | - |
| 14.12.2020 | 113,29 | 114,28 | 109,08 | 114,28 | -0,66% | - |
| 11.12.2020 | 115,29 | 115,88 | 114,72 | 115,04 | -0,89% | - |
| 10.12.2020 | 117,54 | 118,02 | 115,92 | 116,07 | -1,74% | - |
| 09.12.2020 | 117,12 | 118,28 | 116,57 | 118,13 | 1,59% | - |
| 08.12.2020 | 116,91 | 118,25 | 116,29 | 116,29 | -0,66% | - |
| 07.12.2020 | 117,02 | 117,18 | 115,72 | 117,06 | -0,11% | - |
| 04.12.2020 | 117,45 | 117,45 | 116,72 | 117,19 | 0,61% | - |
| 03.12.2020 | 115,60 | 116,72 | 115,55 | 116,47 | 1,57% | - |
| 02.12.2020 | 114,88 | 114,91 | 114,68 | 114,68 | -1,84% | - |
| 01.12.2020 | 117,09 | 117,56 | 115,78 | 116,83 | -0,09% | - |
| 30.11.2020 | 116,05 | 116,99 | 115,13 | 116,94 | 0,42% | - |
| 27.11.2020 | 116,70 | 116,70 | 115,95 | 116,45 | -1,22% | - |
| 25.11.2020 | 118,29 | 118,29 | 116,94 | 117,89 | 0,07% | - |
| 24.11.2020 | 117,55 | 118,90 | 117,33 | 117,80 | 1,49% | - |
| 23.11.2020 | 116,27 | 116,98 | 115,79 | 116,08 | 0,03% | - |
| 20.11.2020 | 115,37 | 116,36 | 114,26 | 116,04 | -0,83% | - |
| 19.11.2020 | 115,99 | 117,35 | 115,98 | 117,01 | 0,98% | - |
| 18.11.2020 | 118,20 | 118,55 | 115,75 | 115,88 | -2,16% | - |
| 17.11.2020 | 118,51 | 118,55 | 118,40 | 118,44 | -1,25% | - |
| 16.11.2020 | 119,28 | 120,12 | 119,22 | 119,94 | 0,76% | - |
| 13.11.2020 | 118,14 | 119,39 | 117,63 | 119,04 | 1,26% | - |
| 12.11.2020 | 116,90 | 117,95 | 116,52 | 117,56 | -1,79% | - |
| 11.11.2020 | 116,78 | 119,96 | 0,00 | 119,71 | 1,81% | - |
| 10.11.2020 | 113,81 | 117,67 | 0,00 | 117,58 | 3,80% | - |
| 09.11.2020 | 115,22 | 117,11 | 113,03 | 113,28 | -3,03% | - |
| 06.11.2020 | 0,00 | 117,49 | 0,00 | 116,83 | 0,77% | - |
| 05.11.2020 | 116,53 | 118,52 | 115,36 | 115,93 | 1,13% | - |
| 04.11.2020 | 117,90 | 118,41 | 0,00 | 114,63 | -2,21% | - |
| 03.11.2020 | 117,67 | 118,90 | 116,47 | 117,22 | 0,89% | - |
| 02.11.2020 | 115,20 | 117,11 | 114,48 | 116,18 | 3,79% | - |
| 30.10.2020 | 112,23 | 114,26 | 110,67 | 111,94 | 0,36% | - |
| 29.10.2020 | 110,37 | 112,92 | 109,80 | 111,54 | 0,33% | - |
| 28.10.2020 | 113,12 | 113,31 | 111,10 | 111,17 | -1,71% | - |
| 27.10.2020 | 113,06 | 113,15 | 113,06 | 113,11 | -1,61% | - |
| 26.10.2020 | 114,91 | 115,53 | 114,16 | 114,95 | -0,46% | - |
| 23.10.2020 | 116,28 | 116,49 | 114,88 | 115,49 | -0,16% | - |
| 22.10.2020 | 114,03 | 116,05 | 113,90 | 115,68 | 1,08% | - |
| 21.10.2020 | 113,79 | 114,99 | 113,54 | 114,44 | 0,27% | - |
| 20.10.2020 | 115,09 | 116,29 | 0,00 | 114,14 | -0,94% | - |
| 19.10.2020 | 117,70 | 117,71 | 115,15 | 115,22 | -2,29% | - |
| 16.10.2020 | 118,60 | 119,08 | 117,85 | 117,92 | -0,83% | - |
| 15.10.2020 | 0,00 | 119,30 | 0,00 | 118,91 | -0,05% | - |
| 14.10.2020 | 120,37 | 120,49 | 118,84 | 118,97 | -0,95% | - |
| 13.10.2020 | 120,68 | 120,85 | 119,20 | 120,10 | 0,19% | - |
| 12.10.2020 | 119,81 | 120,61 | 119,34 | 119,88 | 1,20% | - |
| 09.10.2020 | 117,54 | 118,73 | 117,19 | 118,46 | 1,21% | - |
| 08.10.2020 | 118,19 | 118,32 | 116,46 | 117,04 | -0,30% | - |
| 07.10.2020 | 117,32 | 117,75 | 116,34 | 117,39 | -0,15% | - |
| 06.10.2020 | 117,53 | 118,78 | 116,90 | 117,57 | 0,12% | - |
| 05.10.2020 | 115,80 | 117,68 | 0,00 | 117,42 | 0,78% | - |