171,450$
-0,80%
Echtzeit-Aktienkurs J & J Snack Foods Corp.
Bid:
Ask:
Aktienkurse zur J & J Snack Foods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 164,47 | 173,44 | 164,47 | 171,47 | -0,79% | - |
| 03.12.2024 | 174,59 | 175,51 | 172,39 | 172,84 | -0,99% | 70.450,00 |
| 02.12.2024 | 173,49 | 174,81 | 171,79 | 174,56 | 0,44% | 63.400,00 |
| 29.11.2024 | 172,72 | 175,38 | 172,72 | 173,79 | 1,35% | 48.740,00 |
| 27.11.2024 | 172,65 | 172,86 | 170,48 | 171,47 | -0,68% | 62.097,00 |
| 26.11.2024 | 173,59 | 174,70 | 170,20 | 172,65 | -0,78% | 65.933,00 |
| 25.11.2024 | 172,73 | 176,77 | 172,00 | 174,00 | 1,66% | 84.790,00 |
| 22.11.2024 | 168,77 | 171,33 | 167,83 | 171,16 | 2,12% | 79.048,00 |
| 21.11.2024 | 165,25 | 167,93 | 164,79 | 167,61 | 1,54% | 59.225,00 |
| 20.11.2024 | 164,58 | 165,25 | 162,80 | 165,06 | -0,04% | 46.658,00 |
| 19.11.2024 | 163,79 | 165,33 | 162,37 | 165,13 | -0,15% | 65.746,00 |
| 18.11.2024 | 161,99 | 165,51 | 161,99 | 165,38 | 2,23% | 64.742,00 |
| 15.11.2024 | 165,67 | 165,67 | 157,33 | 161,77 | -2,84% | 157.774,00 |
| 14.11.2024 | 170,12 | 173,29 | 163,21 | 166,50 | -4,06% | 146.867,00 |
| 13.11.2024 | 175,19 | 175,19 | 172,27 | 173,55 | -0,86% | 86.433,00 |
| 12.11.2024 | 176,50 | 177,77 | 174,70 | 175,06 | -0,95% | 70.528,00 |
| 11.11.2024 | 177,79 | 179,68 | 176,35 | 176,74 | -0,09% | 76.009,00 |
| 08.11.2024 | 176,34 | 178,10 | 175,64 | 176,90 | 0,88% | 68.554,00 |
| 07.11.2024 | 177,54 | 179,47 | 174,70 | 175,36 | -2,20% | 100.165,00 |
| 06.11.2024 | 174,99 | 180,80 | 174,99 | 179,30 | 5,83% | 141.614,00 |
| 05.11.2024 | 165,60 | 169,73 | 165,60 | 169,43 | 1,91% | 59.669,00 |
| 04.11.2024 | 166,18 | 167,92 | 164,80 | 166,26 | 0,24% | 64.123,00 |
| 01.11.2024 | 164,70 | 167,33 | 164,70 | 165,86 | 1,06% | 51.715,00 |
| 31.10.2024 | 165,86 | 166,88 | 164,06 | 164,12 | -1,22% | 45.196,00 |
| 30.10.2024 | 165,45 | 167,40 | 165,45 | 166,14 | -0,08% | 35.361,00 |
| 29.10.2024 | 164,39 | 167,50 | 164,39 | 166,28 | 0,49% | 50.370,00 |
| 28.10.2024 | 165,44 | 168,41 | 165,40 | 165,47 | 0,31% | 39.370,00 |
| 25.10.2024 | 166,83 | 168,80 | 164,67 | 164,96 | -0,65% | 51.969,00 |
| 24.10.2024 | 164,60 | 166,24 | 164,60 | 166,04 | 0,93% | 49.713,00 |
| 23.10.2024 | 164,60 | 165,01 | 163,55 | 164,51 | -0,60% | 50.527,00 |
| 22.10.2024 | 166,49 | 166,49 | 164,09 | 165,50 | -0,61% | 29.046,00 |
| 21.10.2024 | 168,46 | 168,46 | 165,65 | 166,52 | -1,22% | 36.162,00 |
| 18.10.2024 | 168,53 | 169,15 | 167,64 | 168,58 | 0,02% | 119.653,00 |
| 17.10.2024 | 170,00 | 170,10 | 167,26 | 168,54 | -0,36% | 43.164,00 |
| 16.10.2024 | 168,39 | 170,65 | 168,39 | 169,15 | 0,48% | 55.216,00 |
| 15.10.2024 | 167,76 | 170,78 | 167,19 | 168,34 | 0,32% | 63.320,00 |
| 14.10.2024 | 167,63 | 169,00 | 167,17 | 167,81 | 0,10% | 45.263,00 |
| 11.10.2024 | 165,63 | 168,41 | 164,90 | 167,64 | 1,26% | 53.737,00 |
| 10.10.2024 | 165,41 | 166,74 | 164,85 | 165,55 | -0,73% | 57.606,00 |
| 09.10.2024 | 168,31 | 168,99 | 166,72 | 166,76 | -0,58% | 59.768,00 |
| 08.10.2024 | 168,10 | 169,16 | 166,70 | 167,74 | -0,14% | 54.042,00 |
| 07.10.2024 | 169,33 | 169,52 | 167,94 | 167,98 | -1,32% | 46.820,00 |
| 04.10.2024 | 169,74 | 170,93 | 169,33 | 170,23 | 0,92% | 31.360,00 |
| 03.10.2024 | 169,73 | 169,73 | 168,14 | 168,68 | -1,17% | 44.895,00 |
| 02.10.2024 | 172,87 | 173,49 | 170,42 | 170,67 | -1,27% | 43.047,00 |
| 01.10.2024 | 172,60 | 173,50 | 169,60 | 172,87 | 0,44% | 61.950,00 |
| 30.09.2024 | 171,32 | 173,26 | 169,34 | 172,12 | 0,74% | 95.987,00 |
| 27.09.2024 | 170,88 | 173,57 | 169,82 | 170,85 | 0,51% | 48.664,00 |
| 26.09.2024 | 170,02 | 170,66 | 168,55 | 169,99 | 0,63% | 69.300,00 |
| 25.09.2024 | 169,69 | 169,69 | 167,76 | 168,93 | -0,46% | 56.290,00 |
| 24.09.2024 | 169,33 | 170,38 | 168,44 | 169,71 | 0,33% | 58.840,00 |
| 23.09.2024 | 168,09 | 170,23 | 167,29 | 169,16 | 0,64% | 55.360,00 |
| 20.09.2024 | 169,61 | 170,36 | 167,32 | 168,09 | -0,66% | 245.992,00 |
| 19.09.2024 | 170,15 | 170,15 | 167,34 | 169,21 | 0,34% | 76.612,00 |
| 18.09.2024 | 168,85 | 171,90 | 167,13 | 168,63 | -0,02% | 191.421,00 |
| 17.09.2024 | 167,18 | 170,37 | 167,18 | 168,67 | 0,95% | 79.035,00 |
| 16.09.2024 | 168,11 | 168,84 | 166,17 | 167,08 | 0,01% | 50.794,00 |
| 13.09.2024 | 164,85 | 167,31 | 164,49 | 167,06 | 2,17% | 66.812,00 |
| 12.09.2024 | 162,23 | 163,89 | 161,13 | 163,51 | 1,16% | 45.975,00 |
| 11.09.2024 | 163,70 | 163,92 | 160,25 | 161,64 | -1,70% | 51.701,00 |
| 10.09.2024 | 164,55 | 166,20 | 163,84 | 164,44 | -0,15% | 65.485,00 |
| 09.09.2024 | 164,95 | 165,91 | 163,90 | 164,69 | -0,49% | 87.706,00 |
| 06.09.2024 | 167,91 | 167,91 | 165,39 | 165,50 | -1,36% | 87.687,00 |
| 05.09.2024 | 170,13 | 170,13 | 167,17 | 167,78 | -1,53% | 55.138,00 |
| 04.09.2024 | 169,98 | 171,79 | 169,15 | 170,39 | -0,15% | 54.739,00 |
| 03.09.2024 | 169,95 | 171,20 | 169,27 | 170,64 | 0,26% | 75.139,00 |
| 30.08.2024 | 168,52 | 170,44 | 167,55 | 170,19 | 1,29% | 116.484,00 |
| 29.08.2024 | 167,80 | 170,90 | 167,60 | 168,03 | 0,65% | 64.736,00 |
| 28.08.2024 | 170,01 | 170,04 | 166,53 | 166,95 | -1,86% | 142.598,00 |
| 27.08.2024 | 167,20 | 170,46 | 166,75 | 170,12 | 2,02% | 104.140,00 |
| 26.08.2024 | 169,13 | 169,45 | 166,75 | 166,75 | -0,74% | 127.234,00 |
| 23.08.2024 | 171,48 | 172,97 | 167,73 | 167,99 | -1,45% | 114.365,00 |
| 22.08.2024 | 173,00 | 174,32 | 170,35 | 170,47 | -1,80% | 69.971,00 |
| 21.08.2024 | 174,00 | 175,13 | 172,79 | 173,59 | 0,27% | 82.152,00 |
| 20.08.2024 | 172,52 | 173,33 | 171,65 | 173,12 | -0,11% | 65.012,00 |
| 19.08.2024 | 172,34 | 173,38 | 171,72 | 173,31 | 1,10% | 56.261,00 |
| 16.08.2024 | 171,97 | 172,95 | 171,27 | 171,43 | -0,27% | 46.269,00 |
| 15.08.2024 | 172,24 | 173,28 | 170,63 | 171,89 | 1,02% | 77.092,00 |
| 14.08.2024 | 170,30 | 170,70 | 168,94 | 170,15 | 0,37% | 69.270,00 |
| 13.08.2024 | 167,35 | 169,99 | 167,02 | 169,53 | 1,80% | 77.584,00 |
| 12.08.2024 | 168,25 | 169,04 | 166,18 | 166,53 | -1,46% | 61.538,00 |
| 09.08.2024 | 168,98 | 169,31 | 167,12 | 169,00 | -0,46% | 70.177,00 |
| 08.08.2024 | 167,46 | 169,99 | 167,10 | 169,78 | 2,70% | 77.015,00 |
| 07.08.2024 | 170,96 | 172,58 | 165,18 | 165,31 | -2,49% | 86.336,00 |
| 06.08.2024 | 169,51 | 175,00 | 168,29 | 169,53 | 6,38% | 267.168,00 |
| 05.08.2024 | 165,03 | 166,11 | 158,67 | 159,36 | -4,27% | 116.904,00 |
| 02.08.2024 | 165,45 | 167,35 | 165,45 | 166,46 | -0,57% | 74.961,00 |
| 01.08.2024 | 168,03 | 170,56 | 164,47 | 167,41 | -0,84% | 114.565,00 |
| 31.07.2024 | 167,72 | 170,29 | 166,15 | 168,83 | 0,97% | 87.744,00 |
| 30.07.2024 | 167,21 | 167,82 | 165,51 | 167,20 | -0,01% | 71.120,00 |
| 29.07.2024 | 167,28 | 167,61 | 163,82 | 167,21 | -0,38% | 89.757,00 |
| 26.07.2024 | 167,63 | 168,88 | 166,47 | 167,85 | 0,99% | 73.314,00 |
| 25.07.2024 | 165,45 | 170,02 | 165,45 | 166,21 | 0,78% | 90.720,00 |
| 24.07.2024 | 169,83 | 171,82 | 164,80 | 164,92 | -3,43% | 113.443,00 |
| 23.07.2024 | 169,84 | 171,54 | 168,64 | 170,78 | 0,74% | 91.403,00 |
| 22.07.2024 | 167,44 | 170,00 | 165,84 | 169,52 | 1,12% | 59.813,00 |
| 19.07.2024 | 168,48 | 169,18 | 167,41 | 167,64 | -0,18% | 60.288,00 |
| 18.07.2024 | 168,87 | 170,32 | 167,60 | 167,94 | -0,90% | 76.374,00 |
| 17.07.2024 | 165,39 | 169,68 | 165,39 | 169,46 | 2,39% | 66.244,00 |
| 16.07.2024 | 165,04 | 166,52 | 164,96 | 165,50 | 0,60% | 123.699,00 |