114,810$
3,34%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 111,35 | 114,97 | 111,25 | 114,76 | 3,29% | 1.396.522,00 |
| 18.04.2024 | 110,44 | 111,57 | 109,99 | 111,10 | 1,18% | 1.179.627,00 |
| 17.04.2024 | 110,45 | 110,86 | 109,61 | 109,80 | -0,16% | 1.205.812,00 |
| 16.04.2024 | 110,59 | 110,88 | 109,69 | 109,98 | -0,20% | 1.394.027,00 |
| 15.04.2024 | 110,10 | 111,00 | 109,38 | 110,20 | 0,54% | 1.362.208,00 |
| 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% | 1.146.026,00 |
| 10.04.2024 | 116,06 | 116,44 | 113,53 | 113,54 | -3,26% | 1.340.541,00 |
| 09.04.2024 | 116,07 | 117,73 | 115,64 | 117,37 | 1,23% | 981.834,00 |
| 08.04.2024 | 116,99 | 118,08 | 115,90 | 115,94 | -1,09% | 1.444.238,00 |
| 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% | 1.310.960,00 |
| 03.04.2024 | 122,74 | 122,90 | 119,50 | 119,52 | -2,88% | 1.794.810,00 |
| 02.04.2024 | 124,79 | 124,79 | 122,56 | 123,06 | -1,34% | 1.307.081,00 |
| 01.04.2024 | 125,75 | 125,75 | 124,01 | 124,73 | -0,91% | 836.404,00 |
| 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% | 761.315,00 |
| 26.03.2024 | 124,03 | 124,03 | 123,08 | 123,28 | -0,28% | 890.913,00 |
| 25.03.2024 | 124,90 | 125,00 | 122,20 | 123,63 | -0,67% | 1.159.926,00 |
| 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% | 673.092,00 |
| 20.03.2024 | 125,42 | 127,59 | 122,94 | 123,43 | -1,22% | 996.861,00 |
| 19.03.2024 | 123,05 | 125,17 | 123,05 | 124,95 | 1,85% | 792.317,00 |
| 18.03.2024 | 121,88 | 123,63 | 121,17 | 122,68 | 0,50% | 1.227.751,00 |
| 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% | 1.165.490,00 |
| 13.03.2024 | 122,99 | 124,25 | 122,94 | 123,73 | 0,82% | 1.264.182,00 |
| 12.03.2024 | 121,07 | 122,81 | 120,77 | 122,72 | 0,94% | 1.360.020,00 |
| 11.03.2024 | 119,73 | 122,17 | 119,73 | 121,58 | 1,69% | 915.320,00 |
| 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% | 1.543.821,00 |
| 06.03.2024 | 121,25 | 121,93 | 119,96 | 120,26 | -0,61% | 1.454.428,00 |
| 05.03.2024 | 122,55 | 123,17 | 120,84 | 121,00 | -0,79% | 959.851,00 |
| 04.03.2024 | 121,79 | 122,42 | 120,61 | 121,96 | -0,47% | 1.148.032,00 |
| 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% | 2.678.894,00 |
| 28.02.2024 | 126,26 | 126,26 | 120,17 | 121,83 | -0,66% | 2.923.763,00 |
| 27.02.2024 | 124,61 | 126,84 | 119,67 | 122,64 | -2,08% | 3.356.575,00 |
| 26.02.2024 | 125,71 | 126,80 | 124,66 | 125,25 | -0,53% | 1.414.111,00 |
| 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% | 1.456.894,00 |
| 21.02.2024 | 125,70 | 126,21 | 124,19 | 126,08 | 0,16% | 1.254.393,00 |
| 20.02.2024 | 124,19 | 126,97 | 124,10 | 125,88 | 1,44% | 1.108.728,00 |
| 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% | 1.407.100,00 |
| 14.02.2024 | 127,02 | 127,95 | 124,36 | 125,25 | -1,86% | 1.249.532,00 |
| 13.02.2024 | 129,49 | 130,79 | 126,66 | 127,62 | -1,63% | 1.328.258,00 |
| 12.02.2024 | 127,59 | 129,91 | 127,37 | 129,74 | 1,44% | 827.038,00 |
| 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% | 887.684,00 |
| 07.02.2024 | 132,86 | 133,85 | 131,33 | 131,62 | -0,45% | 1.153.644,00 |
| 06.02.2024 | 128,91 | 133,29 | 128,83 | 132,21 | 2,32% | 1.528.227,00 |
| 05.02.2024 | 132,19 | 132,46 | 129,20 | 129,21 | -2,63% | 947.166,00 |
| 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% | 996.625,00 |
| 31.01.2024 | 133,17 | 133,46 | 131,13 | 131,55 | -1,05% | 1.517.942,00 |
| 30.01.2024 | 131,48 | 133,03 | 130,65 | 132,94 | 1,03% | 926.321,00 |
| 29.01.2024 | 131,97 | 132,00 | 130,08 | 131,59 | -0,08% | 1.460.195,00 |
| 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% | 841.973,00 |
| 24.01.2024 | 131,05 | 131,70 | 129,32 | 129,74 | -1,14% | 1.271.217,00 |
| 23.01.2024 | 129,49 | 131,31 | 127,81 | 131,24 | 1,93% | 1.465.038,00 |
| 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% | 1.144.568,00 |
| 17.01.2024 | 127,98 | 130,78 | 127,66 | 130,75 | 2,02% | 1.317.501,00 |
| 16.01.2024 | 129,34 | 129,63 | 127,98 | 128,16 | -1,03% | 1.682.442,00 |
| 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% | 1.079.240,00 |
| 10.01.2024 | 130,74 | 131,32 | 129,40 | 129,50 | -1,30% | 1.060.954,00 |
| 09.01.2024 | 128,68 | 131,37 | 127,85 | 131,21 | 1,70% | 1.339.690,00 |
| 08.01.2024 | 127,81 | 129,24 | 127,81 | 129,02 | 0,72% | 854.722,00 |
| 05.01.2024 | 128,47 | 130,41 | 127,67 | 128,10 | -0,42% | 801.831,00 |
| 04.01.2024 | 129,50 | 129,95 | 128,15 | 128,64 | -0,89% | 1.254.300,00 |
| 03.01.2024 | 130,34 | 131,37 | 129,61 | 129,79 | 0,17% | 1.165.202,00 |
| 02.01.2024 | 126,37 | 129,83 | 126,01 | 129,57 | 2,52% | 1.153.930,00 |
| 29.12.2023 | 125,57 | 126,45 | 125,38 | 126,38 | 0,48% | 713.650,00 |
| 28.12.2023 | 124,72 | 126,10 | 124,72 | 125,78 | 0,54% | 686.648,00 |
| 27.12.2023 | 125,29 | 125,39 | 124,53 | 125,11 | -0,14% | 894.280,00 |
| 26.12.2023 | 124,76 | 125,71 | 124,07 | 125,29 | 0,42% | 637.413,00 |
| 22.12.2023 | 124,40 | 125,67 | 123,61 | 124,76 | 0,89% | 700.476,00 |
| 21.12.2023 | 122,61 | 123,93 | 122,02 | 123,66 | 1,09% | 884.465,00 |
| 20.12.2023 | 122,67 | 123,92 | 121,45 | 122,33 | -1,60% | 1.251.352,00 |
| 19.12.2023 | 123,52 | 124,70 | 123,23 | 124,32 | 0,33% | 1.033.304,00 |
| 18.12.2023 | 123,60 | 124,47 | 122,38 | 123,91 | 0,26% | 1.093.475,00 |
| 15.12.2023 | 125,06 | 125,33 | 122,95 | 123,59 | -1,41% | 2.497.215,00 |
| 14.12.2023 | 127,45 | 127,93 | 124,93 | 125,36 | -1,09% | 2.269.028,00 |
| 13.12.2023 | 124,19 | 126,98 | 123,49 | 126,74 | 1,64% | 1.950.369,00 |
| 12.12.2023 | 121,75 | 125,12 | 121,13 | 124,69 | 2,63% | 2.454.678,00 |
| 11.12.2023 | 120,00 | 121,51 | 119,72 | 121,50 | 1,82% | 1.641.265,00 |
| 08.12.2023 | 121,05 | 121,57 | 119,19 | 119,33 | -1,43% | 1.515.718,00 |
| 07.12.2023 | 118,00 | 122,12 | 117,14 | 121,06 | 2,89% | 2.845.034,00 |
| 06.12.2023 | 115,61 | 119,16 | 114,58 | 117,66 | 1,33% | 2.336.486,00 |
| 05.12.2023 | 115,84 | 118,38 | 114,50 | 116,12 | 3,28% | 3.191.535,00 |
| 04.12.2023 | 111,56 | 113,71 | 111,50 | 112,43 | 0,91% | 2.323.475,00 |
| 01.12.2023 | 109,85 | 111,55 | 109,54 | 111,42 | 1,54% | 1.443.922,00 |
| 30.11.2023 | 108,68 | 109,87 | 107,75 | 109,73 | 1,06% | 1.979.879,00 |
| 29.11.2023 | 109,26 | 109,52 | 108,20 | 108,58 | -0,92% | 1.969.845,00 |
| 28.11.2023 | 111,10 | 111,31 | 109,54 | 109,59 | -1,36% | 1.181.555,00 |
| 27.11.2023 | 113,35 | 113,35 | 110,60 | 111,10 | -1,92% | 1.622.034,00 |