204,000$
-2,51%
Echtzeit-Aktienkurs Sanderson Farms Inc.
Bid:
Ask:
Aktienkurse zur Sanderson Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2022 | 208,00 | 209,96 | 203,85 | 204,00 | -2,51% | 791.092,00 |
| 20.07.2022 | 209,37 | 211,89 | 208,22 | 209,25 | 0,02% | 252.438,00 |
| 19.07.2022 | 208,50 | 209,60 | 208,21 | 209,20 | 0,03% | 227.499,00 |
| 18.07.2022 | 212,56 | 213,83 | 203,09 | 209,14 | -1,68% | 574.611,00 |
| 15.07.2022 | 212,84 | 213,50 | 210,80 | 212,72 | 0,37% | 166.895,00 |
| 14.07.2022 | 211,13 | 213,51 | 210,64 | 211,94 | 0,19% | 205.381,00 |
| 13.07.2022 | 214,00 | 216,72 | 206,00 | 211,53 | -1,17% | 559.434,00 |
| 12.07.2022 | 213,41 | 216,07 | 213,41 | 214,04 | -0,06% | 184.337,00 |
| 11.07.2022 | 215,10 | 216,01 | 214,00 | 214,16 | -0,92% | 184.493,00 |
| 08.07.2022 | 213,63 | 216,87 | 213,53 | 216,14 | 1,02% | 124.300,00 |
| 07.07.2022 | 214,00 | 216,25 | 213,42 | 213,95 | -0,02% | 145.511,00 |
| 06.07.2022 | 216,38 | 217,25 | 213,05 | 213,99 | -1,01% | 492.987,00 |
| 05.07.2022 | 216,00 | 217,08 | 215,01 | 216,17 | -0,13% | 266.584,00 |
| 01.07.2022 | 216,24 | 217,86 | 215,22 | 216,46 | 0,43% | 297.511,00 |
| 30.06.2022 | 217,96 | 218,36 | 214,45 | 215,53 | -1,41% | 544.162,00 |
| 29.06.2022 | 218,37 | 220,94 | 217,84 | 218,61 | -0,59% | 619.960,00 |
| 28.06.2022 | 218,80 | 221,63 | 218,25 | 219,90 | 1,24% | 476.723,00 |
| 27.06.2022 | 214,75 | 218,85 | 214,75 | 217,21 | 1,21% | 379.545,00 |
| 24.06.2022 | 215,93 | 216,01 | 213,71 | 214,62 | -0,45% | 710.767,00 |
| 23.06.2022 | 209,30 | 215,92 | 209,03 | 215,60 | 3,40% | 514.716,00 |
| 22.06.2022 | 207,75 | 211,99 | 205,50 | 208,52 | -2,00% | 961.838,00 |
| 21.06.2022 | 209,93 | 214,83 | 207,46 | 212,77 | 2,14% | 519.918,00 |
| 17.06.2022 | 207,99 | 209,81 | 205,08 | 208,31 | 0,90% | 393.472,00 |
| 16.06.2022 | 204,89 | 207,63 | 204,89 | 206,45 | -1,59% | 352.080,00 |
| 15.06.2022 | 208,50 | 210,22 | 205,66 | 209,78 | 1,14% | 520.110,00 |
| 14.06.2022 | 202,90 | 208,38 | 202,50 | 207,41 | 2,50% | 527.569,00 |
| 13.06.2022 | 202,95 | 203,00 | 199,68 | 202,35 | -0,28% | 284.825,00 |
| 10.06.2022 | 201,82 | 203,04 | 201,00 | 202,91 | 0,08% | 192.820,00 |
| 09.06.2022 | 202,43 | 203,51 | 200,57 | 202,74 | 0,27% | 263.975,00 |
| 08.06.2022 | 202,10 | 202,44 | 201,44 | 202,19 | 0,03% | 292.140,00 |
| 07.06.2022 | 200,89 | 202,13 | 200,17 | 202,13 | 0,39% | 130.694,00 |
| 06.06.2022 | 201,12 | 201,95 | 200,71 | 201,35 | 0,32% | 173.124,00 |
| 03.06.2022 | 201,19 | 201,84 | 200,37 | 200,71 | -0,24% | 196.568,00 |
| 02.06.2022 | 200,00 | 201,39 | 199,25 | 201,20 | 0,75% | 179.552,00 |
| 01.06.2022 | 199,80 | 200,74 | 199,25 | 199,70 | 0,10% | 356.653,00 |
| 31.05.2022 | 201,09 | 201,50 | 198,50 | 199,50 | -0,25% | 389.329,00 |
| 27.05.2022 | 199,00 | 201,50 | 198,55 | 200,00 | 2,83% | 1.204.530,00 |
| 26.05.2022 | 194,72 | 197,63 | 193,28 | 194,49 | 0,38% | 199.683,00 |
| 25.05.2022 | 190,78 | 194,34 | 190,78 | 193,75 | 1,25% | 200.009,00 |
| 24.05.2022 | 190,81 | 193,68 | 189,64 | 191,36 | 0,21% | 193.546,00 |
| 23.05.2022 | 188,80 | 191,02 | 188,34 | 190,96 | 1,23% | 238.382,00 |
| 20.05.2022 | 187,70 | 188,97 | 185,39 | 188,64 | 0,48% | 200.988,00 |
| 19.05.2022 | 184,32 | 188,00 | 183,77 | 187,74 | 1,36% | 262.223,00 |
| 18.05.2022 | 187,36 | 187,79 | 185,01 | 185,23 | -1,57% | 161.157,00 |
| 17.05.2022 | 186,96 | 189,00 | 185,71 | 188,18 | 0,86% | 231.425,00 |
| 16.05.2022 | 187,59 | 188,27 | 186,07 | 186,58 | -0,78% | 126.349,00 |
| 13.05.2022 | 187,68 | 190,28 | 187,31 | 188,04 | 0,27% | 141.616,00 |
| 12.05.2022 | 187,06 | 187,65 | 185,73 | 187,54 | 0,49% | 153.495,00 |
| 11.05.2022 | 186,64 | 188,89 | 185,06 | 186,62 | -0,27% | 133.482,00 |
| 10.05.2022 | 184,52 | 187,85 | 183,33 | 187,13 | 1,79% | 250.688,00 |
| 09.05.2022 | 186,84 | 188,18 | 183,13 | 183,84 | -2,47% | 375.474,00 |
| 06.05.2022 | 190,25 | 190,78 | 186,88 | 188,50 | -0,92% | 249.340,00 |
| 05.05.2022 | 192,28 | 192,45 | 189,15 | 190,25 | -1,06% | 171.369,00 |
| 04.05.2022 | 190,87 | 192,50 | 190,33 | 192,28 | 0,75% | 200.923,00 |
| 03.05.2022 | 189,37 | 191,36 | 188,79 | 190,84 | 0,48% | 143.065,00 |
| 02.05.2022 | 189,59 | 190,45 | 187,77 | 189,93 | 0,30% | 146.440,00 |
| 29.04.2022 | 191,50 | 192,00 | 188,83 | 189,37 | -1,07% | 253.110,00 |
| 28.04.2022 | 189,20 | 192,00 | 188,95 | 191,41 | 1,14% | 201.440,00 |
| 27.04.2022 | 187,80 | 190,15 | 186,54 | 189,25 | 0,85% | 279.617,00 |
| 26.04.2022 | 189,04 | 190,00 | 187,57 | 187,65 | -0,80% | 241.797,00 |
| 25.04.2022 | 189,36 | 189,61 | 187,22 | 189,16 | 0,07% | 259.162,00 |
| 22.04.2022 | 188,50 | 190,00 | 187,85 | 189,03 | 0,28% | 250.533,00 |
| 21.04.2022 | 191,67 | 191,70 | 188,16 | 188,50 | -1,22% | 219.064,00 |
| 20.04.2022 | 192,52 | 192,62 | 190,58 | 190,83 | -0,39% | 254.631,00 |
| 19.04.2022 | 190,71 | 192,48 | 190,65 | 191,58 | 0,81% | 266.239,00 |
| 18.04.2022 | 188,36 | 190,60 | 188,11 | 190,04 | 0,48% | 287.152,00 |
| 14.04.2022 | 188,64 | 189,39 | 188,04 | 189,13 | 0,34% | 245.957,00 |
| 13.04.2022 | 187,57 | 189,17 | 186,98 | 188,48 | 0,73% | 163.119,00 |
| 12.04.2022 | 189,00 | 189,95 | 185,24 | 187,11 | -0,85% | 294.252,00 |
| 11.04.2022 | 189,00 | 189,00 | 188,00 | 188,71 | -0,11% | 261.647,00 |
| 08.04.2022 | 190,44 | 190,44 | 187,10 | 188,92 | 0,80% | 299.925,00 |
| 07.04.2022 | 185,78 | 187,69 | 185,53 | 187,42 | 1,19% | 236.987,00 |
| 06.04.2022 | 186,29 | 186,30 | 184,95 | 185,21 | -0,33% | 206.197,00 |
| 05.04.2022 | 187,33 | 187,40 | 185,56 | 185,82 | -0,76% | 291.314,00 |
| 04.04.2022 | 190,42 | 190,91 | 185,58 | 187,25 | -1,66% | 305.634,00 |
| 01.04.2022 | 187,00 | 190,50 | 187,00 | 190,42 | 1,56% | 333.761,00 |
| 31.03.2022 | 184,78 | 187,77 | 184,26 | 187,49 | 1,52% | 164.691,00 |
| 30.03.2022 | 183,37 | 185,95 | 182,50 | 184,68 | 0,81% | 194.309,00 |
| 29.03.2022 | 181,49 | 183,74 | 181,49 | 183,19 | 0,91% | 159.874,00 |
| 28.03.2022 | 180,60 | 181,59 | 179,82 | 181,54 | 0,55% | 151.133,00 |
| 25.03.2022 | 180,92 | 181,25 | 180,00 | 180,54 | 0,09% | 142.077,00 |
| 24.03.2022 | 180,80 | 181,25 | 179,32 | 180,38 | 0,09% | 132.615,00 |
| 23.03.2022 | 180,50 | 181,06 | 179,33 | 180,22 | -0,08% | 125.490,00 |
| 22.03.2022 | 180,00 | 181,00 | 179,00 | 180,37 | 0,40% | 152.376,00 |
| 21.03.2022 | 177,93 | 179,93 | 177,90 | 179,65 | 1,08% | 154.735,00 |
| 18.03.2022 | 178,48 | 179,20 | 176,88 | 177,73 | -0,67% | 292.316,00 |
| 17.03.2022 | 179,06 | 180,00 | 177,81 | 178,93 | 0,12% | 84.276,00 |
| 16.03.2022 | 178,74 | 179,89 | 177,75 | 178,71 | -0,05% | 124.379,00 |
| 15.03.2022 | 179,00 | 179,28 | 178,06 | 178,80 | 0,18% | 194.424,00 |
| 14.03.2022 | 179,00 | 179,80 | 178,03 | 178,47 | -0,30% | 148.061,00 |
| 11.03.2022 | 179,85 | 180,44 | 178,59 | 179,00 | -0,42% | 261.327,00 |
| 10.03.2022 | 179,62 | 180,01 | 178,69 | 179,75 | 0,05% | 122.155,00 |
| 09.03.2022 | 181,98 | 181,98 | 179,41 | 179,66 | -0,17% | 160.070,00 |
| 08.03.2022 | 178,05 | 181,25 | 175,83 | 179,96 | 0,83% | 344.927,00 |
| 07.03.2022 | 180,01 | 180,15 | 178,34 | 178,48 | -0,57% | 257.681,00 |
| 04.03.2022 | 179,45 | 180,44 | 176,59 | 179,51 | 0,21% | 443.747,00 |
| 03.03.2022 | 181,81 | 181,81 | 178,91 | 179,14 | -0,71% | 225.065,00 |
| 02.03.2022 | 180,09 | 181,25 | 179,55 | 180,43 | 0,19% | 135.197,00 |
| 01.03.2022 | 178,86 | 180,80 | 178,81 | 180,09 | 0,84% | 248.783,00 |
| 28.02.2022 | 179,02 | 180,95 | 177,49 | 178,59 | -0,73% | 282.613,00 |