Börse:
125,222$
-0,90%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
124,967$
Ask:
125,477$
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 126,42 | 127,07 | 122,48 | 125,31 | -0,83% | 1.097.199,00 |
| 19.05.2022 | 127,01 | 127,29 | 123,57 | 126,36 | -1,56% | 1.264.819,00 |
| 18.05.2022 | 142,39 | 142,52 | 127,86 | 128,36 | -10,49% | 1.899.766,00 |
| 17.05.2022 | 143,77 | 144,24 | 140,11 | 143,41 | -0,60% | 997.480,00 |
| 16.05.2022 | 144,55 | 145,33 | 142,77 | 144,28 | 0,03% | 859.341,00 |
| 13.05.2022 | 145,08 | 145,28 | 142,37 | 144,23 | -0,33% | 1.014.366,00 |
| 12.05.2022 | 144,40 | 145,39 | 142,76 | 144,71 | 0,19% | 1.006.187,00 |
| 11.05.2022 | 142,38 | 145,26 | 141,70 | 144,43 | 1,35% | 1.079.522,00 |
| 10.05.2022 | 144,50 | 146,36 | 141,69 | 142,50 | -1,73% | 944.665,00 |
| 09.05.2022 | 139,16 | 146,74 | 139,14 | 145,01 | 2,96% | 1.345.973,00 |
| 06.05.2022 | 137,52 | 141,20 | 137,25 | 140,84 | 2,35% | 806.441,00 |
| 05.05.2022 | 138,97 | 140,07 | 136,97 | 137,60 | -1,04% | 771.269,00 |
| 04.05.2022 | 136,31 | 139,21 | 136,31 | 139,05 | 1,88% | 796.039,00 |
| 03.05.2022 | 135,11 | 137,97 | 135,04 | 136,49 | 1,16% | 791.797,00 |
| 02.05.2022 | 138,66 | 138,69 | 133,35 | 134,93 | -1,46% | 831.582,00 |
| 29.04.2022 | 140,56 | 140,82 | 136,79 | 136,93 | -2,91% | 1.010.840,00 |
| 28.04.2022 | 139,67 | 141,13 | 139,01 | 141,03 | 1,00% | 475.014,00 |
| 27.04.2022 | 140,11 | 141,63 | 139,43 | 139,63 | 0,01% | 618.758,00 |
| 26.04.2022 | 142,17 | 143,10 | 139,57 | 139,61 | -1,83% | 601.301,00 |
| 25.04.2022 | 141,54 | 142,75 | 138,75 | 142,21 | -0,02% | 687.232,00 |
| 22.04.2022 | 143,32 | 144,23 | 142,18 | 142,24 | -0,99% | 758.311,00 |
| 21.04.2022 | 143,18 | 145,26 | 142,80 | 143,66 | 0,01% | 781.184,00 |
| 20.04.2022 | 142,53 | 144,88 | 142,53 | 143,64 | 0,93% | 643.375,00 |
| 19.04.2022 | 139,48 | 142,67 | 139,48 | 142,32 | 2,47% | 540.296,00 |
| 18.04.2022 | 139,87 | 140,36 | 138,59 | 138,89 | -0,57% | 409.635,00 |
| 14.04.2022 | 139,64 | 140,75 | 138,88 | 139,69 | 0,44% | 455.987,00 |
| 13.04.2022 | 139,41 | 140,13 | 137,90 | 139,08 | -0,24% | 442.868,00 |
| 12.04.2022 | 139,00 | 140,00 | 137,82 | 139,41 | -0,01% | 593.552,00 |
| 11.04.2022 | 139,65 | 140,56 | 138,24 | 139,43 | 0,45% | 583.375,00 |
| 08.04.2022 | 138,18 | 139,41 | 137,13 | 138,80 | 1,06% | 582.111,00 |
| 07.04.2022 | 137,20 | 137,97 | 135,66 | 137,34 | 0,09% | 725.226,00 |
| 06.04.2022 | 138,17 | 139,63 | 136,25 | 137,22 | -0,40% | 1.061.741,00 |
| 05.04.2022 | 134,25 | 137,79 | 134,25 | 137,77 | 2,32% | 1.133.973,00 |
| 04.04.2022 | 136,71 | 136,74 | 132,94 | 134,64 | -2,09% | 710.956,00 |
| 01.04.2022 | 135,80 | 137,59 | 134,73 | 137,51 | 1,55% | 739.337,00 |
| 31.03.2022 | 134,99 | 136,14 | 133,75 | 135,41 | 0,39% | 666.030,00 |
| 30.03.2022 | 134,65 | 134,90 | 132,93 | 134,88 | -0,41% | 715.242,00 |
| 29.03.2022 | 134,48 | 135,60 | 133,82 | 135,43 | 1,11% | 710.783,00 |
| 28.03.2022 | 133,62 | 134,36 | 132,59 | 133,94 | 0,19% | 606.548,00 |
| 25.03.2022 | 131,59 | 134,33 | 131,08 | 133,69 | 1,75% | 1.063.927,00 |
| 24.03.2022 | 130,22 | 131,94 | 130,22 | 131,39 | 0,93% | 502.985,00 |
| 23.03.2022 | 131,19 | 132,77 | 130,16 | 130,18 | -0,09% | 826.068,00 |
| 22.03.2022 | 130,53 | 130,89 | 128,75 | 130,30 | 0,10% | 737.157,00 |
| 21.03.2022 | 128,63 | 130,53 | 128,63 | 130,17 | 1,64% | 792.921,00 |
| 18.03.2022 | 129,72 | 129,72 | 127,01 | 128,07 | -1,17% | 1.423.842,00 |
| 17.03.2022 | 129,81 | 130,60 | 128,34 | 129,58 | 0,19% | 551.910,00 |
| 16.03.2022 | 128,88 | 129,36 | 127,20 | 129,34 | 0,03% | 776.254,00 |
| 15.03.2022 | 129,11 | 129,49 | 127,23 | 129,30 | 0,29% | 994.575,00 |
| 14.03.2022 | 129,22 | 130,91 | 128,01 | 128,93 | 0,07% | 877.016,00 |
| 11.03.2022 | 128,64 | 130,79 | 128,64 | 128,84 | 0,15% | 869.428,00 |
| 10.03.2022 | 128,86 | 130,05 | 127,93 | 128,65 | -0,53% | 730.105,00 |
| 09.03.2022 | 133,54 | 134,32 | 129,20 | 129,34 | -1,93% | 876.328,00 |
| 08.03.2022 | 135,68 | 136,22 | 131,71 | 131,89 | -2,89% | 1.224.992,00 |
| 07.03.2022 | 133,28 | 137,54 | 132,05 | 135,82 | 1,52% | 1.076.570,00 |
| 04.03.2022 | 131,61 | 134,34 | 131,04 | 133,78 | 0,27% | 1.451.385,00 |
| 03.03.2022 | 129,91 | 135,14 | 129,85 | 133,42 | 2,08% | 1.108.352,00 |
| 02.03.2022 | 125,06 | 131,00 | 124,89 | 130,70 | 3,47% | 1.692.874,00 |
| 01.03.2022 | 130,50 | 131,86 | 125,07 | 126,32 | -6,26% | 1.865.340,00 |
| 28.02.2022 | 135,17 | 136,06 | 133,43 | 134,75 | -1,84% | 1.245.831,00 |
| 25.02.2022 | 134,46 | 138,09 | 134,46 | 137,27 | 2,62% | 893.805,00 |
| 24.02.2022 | 135,91 | 136,49 | 130,71 | 133,77 | -2,29% | 1.024.995,00 |
| 23.02.2022 | 139,45 | 139,84 | 136,55 | 136,90 | -1,26% | 797.456,00 |
| 22.02.2022 | 139,48 | 139,99 | 137,13 | 138,64 | -0,25% | 745.194,00 |
| 18.02.2022 | 137,82 | 139,46 | 137,09 | 138,99 | 0,48% | 604.095,00 |
| 17.02.2022 | 135,72 | 139,10 | 134,92 | 138,33 | 1,92% | 1.082.274,00 |
| 16.02.2022 | 135,99 | 137,48 | 133,88 | 135,72 | -0,27% | 954.681,00 |
| 15.02.2022 | 137,38 | 138,11 | 135,40 | 136,09 | -0,98% | 621.150,00 |
| 14.02.2022 | 136,76 | 138,25 | 134,46 | 137,43 | 0,55% | 963.432,00 |
| 11.02.2022 | 133,87 | 137,25 | 133,86 | 136,68 | 2,31% | 661.429,00 |
| 10.02.2022 | 135,30 | 136,24 | 133,25 | 133,59 | -2,17% | 624.943,00 |
| 09.02.2022 | 136,34 | 137,28 | 136,24 | 136,55 | 0,04% | 527.699,00 |
| 08.02.2022 | 137,20 | 137,86 | 135,87 | 136,49 | -0,44% | 659.116,00 |
| 07.02.2022 | 137,34 | 137,86 | 135,85 | 137,10 | 0,17% | 493.645,00 |
| 04.02.2022 | 139,49 | 139,70 | 135,95 | 136,87 | -2,50% | 587.376,00 |
| 03.02.2022 | 140,19 | 141,63 | 139,08 | 140,38 | 0,57% | 514.534,00 |
| 02.02.2022 | 138,10 | 140,73 | 138,10 | 139,58 | 0,78% | 806.048,00 |
| 01.02.2022 | 140,61 | 140,92 | 136,73 | 138,50 | -1,48% | 875.650,00 |
| 31.01.2022 | 139,54 | 141,57 | 139,00 | 140,58 | 0,04% | 1.712.076,00 |
| 28.01.2022 | 138,50 | 140,63 | 137,30 | 140,52 | 1,10% | 599.901,00 |
| 27.01.2022 | 138,12 | 140,63 | 137,67 | 138,99 | 1,17% | 599.614,00 |
| 26.01.2022 | 138,43 | 140,34 | 136,65 | 137,38 | -1,45% | 919.207,00 |
| 25.01.2022 | 141,58 | 141,75 | 138,52 | 139,40 | -1,84% | 1.121.757,00 |
| 24.01.2022 | 143,36 | 145,03 | 138,82 | 142,02 | -0,84% | 881.882,00 |
| 21.01.2022 | 142,94 | 143,73 | 141,72 | 143,22 | 1,47% | 658.037,00 |
| 20.01.2022 | 143,57 | 143,57 | 141,00 | 141,14 | -1,58% | 815.795,00 |
| 19.01.2022 | 145,28 | 145,76 | 143,14 | 143,40 | -1,34% | 911.528,00 |
| 18.01.2022 | 144,47 | 145,82 | 142,86 | 145,35 | 0,14% | 779.159,00 |
| 14.01.2022 | 142,75 | 145,49 | 142,35 | 145,15 | 1,50% | 675.295,00 |
| 13.01.2022 | 141,10 | 144,12 | 140,79 | 143,00 | 1,54% | 566.435,00 |
| 12.01.2022 | 141,01 | 142,91 | 140,23 | 140,83 | -0,90% | 678.607,00 |
| 11.01.2022 | 143,73 | 143,73 | 139,47 | 142,11 | -0,82% | 536.514,00 |
| 10.01.2022 | 143,73 | 144,89 | 142,62 | 143,28 | -0,05% | 862.517,00 |
| 07.01.2022 | 142,07 | 143,67 | 141,24 | 143,35 | 1,41% | 747.705,00 |
| 06.01.2022 | 140,95 | 142,72 | 140,67 | 141,36 | 0,25% | 753.796,00 |
| 05.01.2022 | 138,82 | 142,07 | 138,82 | 141,01 | 1,76% | 909.244,00 |
| 04.01.2022 | 136,80 | 139,68 | 136,54 | 138,57 | 1,29% | 774.381,00 |
| 03.01.2022 | 135,37 | 136,94 | 133,63 | 136,80 | 0,72% | 735.248,00 |
| 31.12.2021 | 135,46 | 136,07 | 134,59 | 135,82 | 0,35% | 445.195,00 |
| 30.12.2021 | 135,64 | 135,80 | 134,94 | 135,34 | 0,18% | 326.689,00 |
| 29.12.2021 | 135,25 | 135,60 | 134,62 | 135,10 | -0,07% | 415.106,00 |