111,551$
-0,10%
Echtzeit-Aktienkurs J & J Snack Foods Corp
Bid:
Ask:
Aktienkurse zur J & J Snack Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 111,41 | 112,78 | 111,41 | 111,57 | -0,08% | 91.814,00 |
| 28.08.2025 | 113,61 | 113,93 | 111,03 | 111,66 | -1,82% | 90.449,00 |
| 27.08.2025 | 112,69 | 114,06 | 112,23 | 113,73 | 0,20% | 124.431,00 |
| 26.08.2025 | 115,30 | 115,73 | 111,83 | 113,50 | -1,77% | 182.388,00 |
| 25.08.2025 | 115,50 | 116,32 | 113,93 | 115,54 | -0,37% | 125.762,00 |
| 22.08.2025 | 113,38 | 116,13 | 113,30 | 115,97 | 3,15% | 111.246,00 |
| 21.08.2025 | 111,84 | 112,83 | 111,00 | 112,42 | 0,08% | 98.862,00 |
| 20.08.2025 | 114,92 | 115,57 | 112,19 | 112,33 | -1,71% | 102.126,00 |
| 19.08.2025 | 112,94 | 114,84 | 112,94 | 114,28 | 1,38% | 126.383,00 |
| 18.08.2025 | 111,59 | 112,85 | 111,58 | 112,72 | 1,28% | 108.130,00 |
| 15.08.2025 | 113,31 | 113,62 | 111,29 | 111,29 | -1,34% | 121.085,00 |
| 14.08.2025 | 113,89 | 113,95 | 111,99 | 112,80 | -1,36% | 117.823,00 |
| 13.08.2025 | 112,88 | 115,18 | 111,94 | 114,35 | 1,37% | 142.944,00 |
| 12.08.2025 | 109,55 | 113,21 | 109,21 | 112,80 | 3,77% | 168.588,00 |
| 11.08.2025 | 109,81 | 109,81 | 106,40 | 108,70 | -0,67% | 175.617,00 |
| 08.08.2025 | 107,80 | 109,46 | 106,54 | 109,43 | 1,41% | 259.407,00 |
| 07.08.2025 | 110,33 | 112,59 | 106,43 | 107,91 | -3,08% | 274.300,00 |
| 06.08.2025 | 117,12 | 119,15 | 110,76 | 111,34 | -5,14% | 326.449,00 |
| 05.08.2025 | 126,73 | 129,24 | 116,85 | 117,37 | 1,87% | 385.397,00 |
| 04.08.2025 | 114,67 | 115,75 | 113,37 | 115,21 | 0,98% | 201.664,00 |
| 01.08.2025 | 113,22 | 114,36 | 111,40 | 114,09 | 1,08% | 174.567,00 |
| 31.07.2025 | 114,73 | 114,95 | 112,20 | 112,87 | -2,50% | 158.687,00 |
| 30.07.2025 | 117,41 | 118,24 | 114,73 | 115,77 | -0,73% | 156.755,00 |
| 29.07.2025 | 115,29 | 117,21 | 114,72 | 116,63 | 1,38% | 182.054,00 |
| 28.07.2025 | 117,67 | 118,41 | 114,82 | 115,04 | -2,14% | 119.857,00 |
| 25.07.2025 | 117,12 | 117,76 | 116,01 | 117,56 | 0,38% | 91.332,00 |
| 24.07.2025 | 118,12 | 118,16 | 116,20 | 117,12 | -1,54% | 107.195,00 |
| 23.07.2025 | 117,75 | 120,20 | 117,75 | 118,95 | 1,02% | 134.355,00 |
| 22.07.2025 | 115,06 | 118,49 | 115,06 | 117,75 | 2,37% | 150.860,00 |
| 21.07.2025 | 115,91 | 117,10 | 114,90 | 115,02 | -0,33% | 143.134,00 |
| 18.07.2025 | 119,43 | 119,43 | 115,32 | 115,40 | -3,01% | 141.256,00 |
| 17.07.2025 | 116,49 | 119,54 | 116,49 | 118,98 | 2,59% | 128.806,00 |
| 16.07.2025 | 114,19 | 116,55 | 113,66 | 115,98 | 2,19% | 125.664,00 |
| 15.07.2025 | 116,81 | 117,36 | 113,50 | 113,50 | -2,37% | 135.617,00 |
| 14.07.2025 | 116,40 | 117,23 | 115,28 | 116,25 | -0,31% | 105.138,00 |
| 11.07.2025 | 116,34 | 117,57 | 115,34 | 116,61 | -0,66% | 140.478,00 |
| 10.07.2025 | 116,54 | 119,24 | 116,15 | 117,38 | 0,47% | 194.042,00 |
| 09.07.2025 | 117,03 | 117,69 | 115,13 | 116,83 | -0,38% | 106.285,00 |
| 08.07.2025 | 116,10 | 117,94 | 115,10 | 117,28 | 0,78% | 131.911,00 |
| 07.07.2025 | 117,34 | 117,89 | 116,03 | 116,37 | -1,58% | 134.516,00 |
| 03.07.2025 | 120,03 | 120,44 | 117,66 | 118,24 | -1,15% | 65.184,00 |
| 02.07.2025 | 118,51 | 119,86 | 118,11 | 119,62 | 0,85% | 128.738,00 |
| 01.07.2025 | 113,38 | 120,34 | 113,38 | 118,61 | 4,58% | 193.084,00 |
| 30.06.2025 | 112,41 | 113,61 | 111,37 | 113,42 | 1,56% | 192.247,00 |
| 27.06.2025 | 115,53 | 116,45 | 111,30 | 111,68 | -3,47% | 363.973,00 |
| 26.06.2025 | 113,56 | 116,32 | 112,59 | 115,70 | 2,56% | 149.137,00 |
| 25.06.2025 | 114,96 | 114,96 | 111,84 | 112,81 | -2,38% | 304.447,00 |
| 24.06.2025 | 114,50 | 116,06 | 113,06 | 115,56 | 0,27% | 187.813,00 |
| 23.06.2025 | 112,32 | 115,88 | 111,98 | 115,25 | 2,79% | 231.996,00 |
| 20.06.2025 | 112,74 | 112,86 | 111,72 | 112,12 | 0,32% | 250.323,00 |
| 18.06.2025 | 111,98 | 112,74 | 109,71 | 111,76 | -0,10% | 351.436,00 |
| 17.06.2025 | 113,20 | 114,01 | 111,62 | 111,87 | -1,85% | 177.177,00 |
| 16.06.2025 | 115,48 | 115,78 | 113,45 | 113,98 | -0,93% | 148.703,00 |
| 13.06.2025 | 115,61 | 117,34 | 114,82 | 115,05 | -0,90% | 142.367,00 |
| 12.06.2025 | 115,51 | 116,10 | 114,25 | 116,10 | 0,73% | 207.478,00 |
| 11.06.2025 | 117,48 | 117,48 | 114,49 | 115,26 | -1,50% | 113.351,00 |
| 10.06.2025 | 119,22 | 121,63 | 116,88 | 117,02 | -1,48% | 142.417,00 |
| 09.06.2025 | 116,56 | 118,88 | 115,70 | 118,78 | 2,40% | 143.542,00 |
| 06.06.2025 | 114,71 | 116,01 | 113,83 | 116,00 | 2,05% | 115.334,00 |
| 05.06.2025 | 114,35 | 114,35 | 112,11 | 113,67 | -0,59% | 127.547,00 |
| 04.06.2025 | 115,29 | 115,84 | 113,92 | 114,35 | -0,69% | 116.968,00 |
| 03.06.2025 | 114,12 | 115,21 | 113,75 | 115,15 | 0,52% | 99.683,00 |
| 02.06.2025 | 114,64 | 115,74 | 113,60 | 114,55 | -0,54% | 113.280,00 |
| 30.05.2025 | 115,48 | 115,96 | 114,84 | 115,17 | 0,14% | 101.447,00 |
| 29.05.2025 | 112,43 | 115,33 | 112,10 | 115,01 | 2,05% | 216.172,00 |
| 28.05.2025 | 113,83 | 114,91 | 112,37 | 112,70 | -0,71% | 130.272,00 |
| 27.05.2025 | 112,50 | 114,69 | 112,50 | 113,51 | 1,84% | 225.465,00 |
| 23.05.2025 | 112,60 | 115,14 | 111,11 | 111,46 | -1,01% | 104.165,00 |
| 22.05.2025 | 113,58 | 114,88 | 112,52 | 112,60 | -0,86% | 125.694,00 |
| 21.05.2025 | 116,36 | 117,81 | 113,38 | 113,58 | -2,62% | 146.489,00 |
| 20.05.2025 | 115,37 | 117,14 | 114,87 | 116,64 | 0,79% | 130.212,00 |
| 19.05.2025 | 116,10 | 116,77 | 115,47 | 115,73 | -0,66% | 105.339,00 |
| 16.05.2025 | 115,90 | 117,19 | 114,44 | 116,50 | 0,53% | 152.433,00 |
| 15.05.2025 | 114,91 | 116,89 | 114,76 | 115,89 | 1,17% | 129.236,00 |
| 14.05.2025 | 115,96 | 115,96 | 113,42 | 114,55 | -1,72% | 128.319,00 |
| 13.05.2025 | 119,39 | 119,65 | 116,14 | 116,55 | -2,31% | 162.079,00 |
| 12.05.2025 | 116,77 | 119,42 | 115,51 | 119,31 | 2,65% | 207.660,00 |
| 09.05.2025 | 115,07 | 118,60 | 114,91 | 116,23 | 0,42% | 154.561,00 |
| 08.05.2025 | 114,72 | 116,45 | 113,27 | 115,74 | 1,77% | 148.670,00 |
| 07.05.2025 | 117,73 | 117,80 | 112,40 | 113,73 | -2,04% | 191.053,00 |
| 06.05.2025 | 116,01 | 126,67 | 115,54 | 116,10 | -11,94% | 275.100,00 |
| 05.05.2025 | 129,36 | 132,14 | 127,49 | 131,84 | 1,98% | 176.596,00 |
| 02.05.2025 | 127,49 | 129,45 | 125,96 | 129,28 | 2,07% | 129.988,00 |
| 01.05.2025 | 128,91 | 128,99 | 125,78 | 126,66 | -2,26% | 150.965,00 |
| 30.04.2025 | 128,10 | 131,11 | 128,04 | 129,59 | -1,01% | 258.994,00 |
| 29.04.2025 | 127,43 | 131,12 | 126,44 | 130,91 | 2,93% | 136.975,00 |
| 28.04.2025 | 129,09 | 129,09 | 126,41 | 127,18 | -1,04% | 99.213,00 |
| 25.04.2025 | 129,19 | 129,19 | 124,41 | 128,52 | -0,89% | 119.785,00 |
| 24.04.2025 | 135,09 | 135,10 | 127,81 | 129,67 | -4,66% | 162.280,00 |
| 23.04.2025 | 141,60 | 142,69 | 134,48 | 136,01 | -0,35% | 202.620,00 |
| 22.04.2025 | 137,92 | 138,48 | 135,06 | 136,49 | -0,32% | 163.773,00 |
| 21.04.2025 | 135,65 | 137,67 | 133,69 | 136,93 | 0,93% | 122.911,00 |
| 17.04.2025 | 132,81 | 135,99 | 132,22 | 135,67 | 2,15% | 105.751,00 |
| 16.04.2025 | 133,38 | 134,49 | 131,97 | 132,81 | -0,10% | 93.740,00 |
| 15.04.2025 | 136,81 | 138,90 | 132,38 | 132,94 | -2,81% | 109.463,00 |
| 14.04.2025 | 134,50 | 136,87 | 134,48 | 136,79 | 1,70% | 101.864,00 |
| 11.04.2025 | 133,50 | 135,34 | 131,92 | 134,50 | 1,39% | 95.561,00 |
| 10.04.2025 | 131,84 | 134,07 | 129,32 | 132,65 | -0,45% | 141.029,00 |
| 09.04.2025 | 129,54 | 135,36 | 127,12 | 133,25 | 2,77% | 204.300,00 |
| 08.04.2025 | 134,05 | 134,85 | 128,50 | 129,66 | -2,83% | 124.365,00 |