165,560$
1,61%
Echtzeit-Aktienkurs J & J Snack Foods Corp
Bid:
Ask:
Aktienkurse zur J & J Snack Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 162,39 | 165,69 | 161,44 | 165,58 | 1,62% | 106.067,00 |
| 15.05.2024 | 163,60 | 163,60 | 160,32 | 162,94 | 0,11% | 70.515,00 |
| 14.05.2024 | 164,00 | 164,00 | 160,59 | 162,76 | -0,42% | 98.687,00 |
| 13.05.2024 | 163,39 | 164,84 | 162,00 | 163,44 | 0,03% | 71.253,00 |
| 10.05.2024 | 161,78 | 163,57 | 161,27 | 163,39 | 0,48% | 56.962,00 |
| 09.05.2024 | 165,29 | 165,29 | 161,33 | 162,61 | -1,02% | 84.763,00 |
| 08.05.2024 | 161,08 | 165,29 | 159,09 | 164,29 | 2,38% | 110.775,00 |
| 07.05.2024 | 145,00 | 161,05 | 145,00 | 160,47 | 16,35% | 268.450,00 |
| 06.05.2024 | 138,69 | 138,95 | 137,46 | 137,92 | -0,23% | 69.934,00 |
| 03.05.2024 | 138,44 | 138,44 | 136,23 | 138,24 | 0,44% | 60.008,00 |
| 02.05.2024 | 137,47 | 138,80 | 136,88 | 137,63 | 0,30% | 49.399,00 |
| 01.05.2024 | 137,88 | 138,32 | 136,45 | 137,23 | -0,02% | 56.498,00 |
| 30.04.2024 | 136,38 | 138,03 | 135,22 | 137,25 | 0,48% | 53.711,00 |
| 29.04.2024 | 137,52 | 138,49 | 136,14 | 136,59 | -0,06% | 72.117,00 |
| 26.04.2024 | 138,47 | 138,87 | 136,60 | 136,67 | -1,46% | 58.481,00 |
| 25.04.2024 | 138,46 | 139,46 | 137,23 | 138,69 | -0,08% | 99.445,00 |
| 24.04.2024 | 136,55 | 138,80 | 136,44 | 138,80 | 1,03% | 70.648,00 |
| 23.04.2024 | 136,79 | 138,00 | 136,41 | 137,38 | 0,66% | 61.636,00 |
| 22.04.2024 | 137,17 | 137,84 | 136,12 | 136,48 | -0,44% | 57.137,00 |
| 19.04.2024 | 134,50 | 137,15 | 133,69 | 137,09 | 1,93% | 142.579,00 |
| 18.04.2024 | 134,20 | 135,60 | 134,20 | 134,50 | 0,20% | 71.634,00 |
| 17.04.2024 | 134,75 | 134,82 | 133,36 | 134,23 | -0,60% | 49.820,00 |
| 16.04.2024 | 133,74 | 135,75 | 133,23 | 135,04 | 0,30% | 70.720,00 |
| 15.04.2024 | 135,24 | 135,99 | 134,00 | 134,64 | 0,04% | 61.837,00 |
| 12.04.2024 | 135,63 | 137,27 | 134,17 | 134,58 | -1,37% | 80.402,00 |
| 11.04.2024 | 135,48 | 138,37 | 135,27 | 136,45 | 1,13% | 90.178,00 |
| 10.04.2024 | 137,27 | 137,27 | 133,73 | 134,93 | -2,61% | 53.600,00 |
| 09.04.2024 | 140,25 | 141,29 | 138,31 | 138,54 | -0,74% | 58.232,00 |
| 08.04.2024 | 140,20 | 140,64 | 138,71 | 139,57 | -0,48% | 51.369,00 |
| 05.04.2024 | 139,22 | 140,49 | 138,32 | 140,25 | 0,26% | 56.131,00 |
| 04.04.2024 | 138,67 | 140,15 | 138,67 | 139,88 | 1,16% | 55.627,00 |
| 03.04.2024 | 138,56 | 139,37 | 137,79 | 138,28 | -0,63% | 50.672,00 |
| 02.04.2024 | 141,58 | 141,73 | 138,44 | 139,15 | -2,13% | 92.012,00 |
| 01.04.2024 | 144,26 | 145,44 | 141,67 | 142,18 | -1,65% | 61.949,00 |
| 28.03.2024 | 144,13 | 145,48 | 143,52 | 144,56 | 0,69% | 70.368,00 |
| 27.03.2024 | 144,02 | 145,11 | 143,14 | 143,57 | 0,40% | 91.106,00 |
| 26.03.2024 | 142,76 | 143,41 | 141,84 | 143,00 | 0,77% | 52.932,00 |
| 25.03.2024 | 141,53 | 143,03 | 140,42 | 141,91 | -0,04% | 99.006,00 |
| 22.03.2024 | 143,36 | 143,36 | 141,73 | 141,97 | -0,66% | 42.352,00 |
| 21.03.2024 | 141,11 | 142,96 | 141,05 | 142,91 | 1,25% | 54.860,00 |
| 20.03.2024 | 141,55 | 142,80 | 140,35 | 141,15 | -0,63% | 76.154,00 |
| 19.03.2024 | 140,77 | 142,76 | 140,17 | 142,05 | 1,36% | 77.587,00 |
| 18.03.2024 | 142,48 | 143,38 | 139,81 | 140,15 | -2,23% | 70.146,00 |
| 15.03.2024 | 141,64 | 143,50 | 140,80 | 143,34 | 1,03% | 243.329,00 |
| 14.03.2024 | 143,61 | 143,61 | 141,01 | 141,88 | -1,13% | 102.913,00 |
| 13.03.2024 | 145,70 | 146,41 | 143,15 | 143,50 | -1,56% | 67.484,00 |
| 12.03.2024 | 144,38 | 146,40 | 144,09 | 145,77 | 0,84% | 47.459,00 |
| 11.03.2024 | 144,21 | 145,86 | 143,69 | 144,55 | -0,21% | 51.962,00 |
| 08.03.2024 | 145,23 | 146,67 | 144,59 | 144,85 | 0,51% | 79.121,00 |
| 07.03.2024 | 143,80 | 145,17 | 143,42 | 144,11 | 0,19% | 85.516,00 |
| 06.03.2024 | 142,47 | 144,24 | 142,24 | 143,84 | 1,09% | 57.662,00 |
| 05.03.2024 | 142,78 | 143,49 | 141,58 | 142,29 | -0,41% | 70.704,00 |
| 04.03.2024 | 143,26 | 144,39 | 141,99 | 142,87 | -0,05% | 74.827,00 |
| 01.03.2024 | 145,53 | 145,53 | 142,42 | 142,94 | -1,77% | 87.556,00 |
| 29.02.2024 | 147,13 | 147,70 | 144,46 | 145,51 | -0,09% | 63.133,00 |
| 28.02.2024 | 143,14 | 146,07 | 143,07 | 145,64 | 1,22% | 94.876,00 |
| 27.02.2024 | 143,58 | 143,90 | 141,93 | 143,89 | 0,13% | 78.988,00 |
| 26.02.2024 | 143,15 | 144,55 | 142,96 | 143,70 | -0,13% | 98.533,00 |
| 23.02.2024 | 143,76 | 145,94 | 141,62 | 143,89 | 0,11% | 120.742,00 |
| 22.02.2024 | 144,68 | 144,92 | 142,37 | 143,73 | -1,30% | 182.876,00 |
| 21.02.2024 | 145,06 | 147,11 | 144,80 | 145,62 | 0,00% | 66.888,00 |
| 20.02.2024 | 146,58 | 146,64 | 143,49 | 145,62 | -1,53% | 99.556,00 |
| 16.02.2024 | 148,64 | 150,00 | 147,52 | 147,88 | -0,48% | 92.289,00 |
| 15.02.2024 | 146,71 | 149,18 | 146,71 | 148,60 | 1,50% | 81.238,00 |
| 14.02.2024 | 147,47 | 147,95 | 145,38 | 146,41 | -0,04% | 58.269,00 |
| 13.02.2024 | 149,05 | 150,62 | 145,66 | 146,47 | -2,84% | 112.350,00 |
| 12.02.2024 | 148,77 | 151,36 | 147,15 | 150,75 | 1,80% | 76.299,00 |
| 09.02.2024 | 145,16 | 148,11 | 144,15 | 148,09 | 1,41% | 101.592,00 |
| 08.02.2024 | 142,32 | 146,27 | 140,86 | 146,03 | 3,54% | 186.352,00 |
| 07.02.2024 | 144,73 | 144,90 | 140,23 | 141,04 | -2,44% | 185.601,00 |
| 06.02.2024 | 145,18 | 149,22 | 141,39 | 144,57 | -6,90% | 293.562,00 |
| 05.02.2024 | 159,00 | 159,20 | 155,23 | 155,28 | -2,98% | 67.578,00 |
| 02.02.2024 | 158,19 | 161,09 | 157,88 | 160,05 | 0,50% | 78.146,00 |
| 01.02.2024 | 159,73 | 159,80 | 157,52 | 159,25 | 0,01% | 66.178,00 |
| 31.01.2024 | 160,84 | 161,63 | 159,24 | 159,24 | -0,79% | 71.688,00 |
| 30.01.2024 | 162,39 | 162,39 | 159,85 | 160,50 | -1,19% | 88.311,00 |
| 29.01.2024 | 161,16 | 162,66 | 161,16 | 162,44 | 1,10% | 65.057,00 |
| 26.01.2024 | 161,89 | 162,07 | 160,05 | 160,67 | -0,06% | 77.763,00 |
| 25.01.2024 | 162,63 | 163,66 | 159,98 | 160,76 | -1,17% | 156.043,00 |
| 24.01.2024 | 165,90 | 165,90 | 162,21 | 162,66 | -1,38% | 69.790,00 |
| 23.01.2024 | 164,81 | 165,57 | 164,01 | 164,93 | 0,83% | 67.906,00 |
| 22.01.2024 | 163,28 | 164,77 | 162,26 | 163,58 | 0,89% | 79.087,00 |
| 19.01.2024 | 163,19 | 163,20 | 160,74 | 162,14 | -0,08% | 135.960,00 |
| 18.01.2024 | 162,56 | 163,16 | 160,19 | 162,27 | -0,22% | 101.529,00 |
| 17.01.2024 | 160,46 | 163,35 | 160,19 | 162,62 | 0,84% | 50.729,00 |
| 16.01.2024 | 161,02 | 163,21 | 160,34 | 161,27 | -0,28% | 85.734,00 |
| 12.01.2024 | 159,22 | 161,77 | 158,78 | 161,73 | 1,80% | 57.987,00 |
| 11.01.2024 | 159,32 | 160,15 | 158,22 | 158,87 | -0,92% | 80.072,00 |
| 10.01.2024 | 160,00 | 162,28 | 159,77 | 160,35 | -0,06% | 72.166,00 |
| 09.01.2024 | 160,78 | 161,09 | 159,09 | 160,45 | -0,50% | 43.463,00 |
| 08.01.2024 | 160,22 | 161,61 | 159,02 | 161,25 | 0,65% | 57.471,00 |
| 05.01.2024 | 162,37 | 162,63 | 159,96 | 160,21 | -1,90% | 72.524,00 |
| 04.01.2024 | 164,19 | 166,46 | 162,83 | 163,32 | -0,06% | 83.711,00 |
| 03.01.2024 | 169,69 | 169,72 | 162,91 | 163,41 | -3,23% | 80.690,00 |
| 02.01.2024 | 165,97 | 168,98 | 165,97 | 168,86 | 1,03% | 72.693,00 |
| 29.12.2023 | 168,46 | 168,90 | 167,06 | 167,14 | -0,78% | 51.815,00 |
| 28.12.2023 | 167,39 | 171,04 | 167,33 | 168,46 | 0,64% | 91.343,00 |
| 27.12.2023 | 168,84 | 169,20 | 167,33 | 167,39 | -0,59% | 62.542,00 |
| 26.12.2023 | 167,96 | 169,32 | 166,69 | 168,38 | 0,38% | 61.231,00 |
| 22.12.2023 | 167,80 | 169,30 | 167,26 | 167,74 | 0,69% | 48.147,00 |