74,630$
1,80%
Echtzeit-Aktienkurs John B. Sanfilippo & Son Inc.
Bid:
Ask:
Aktienkurse zur John B. Sanfilippo & Son Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 73,40 | 75,98 | 73,40 | 74,63 | 1,80% | 66.383,00 |
| 06.03.2025 | 70,91 | 73,69 | 70,91 | 73,31 | 2,63% | 51.250,00 |
| 05.03.2025 | 70,89 | 71,96 | 70,67 | 71,43 | 0,54% | 51.676,00 |
| 04.03.2025 | 71,10 | 73,18 | 70,91 | 71,05 | -0,25% | 63.729,00 |
| 03.03.2025 | 70,65 | 71,53 | 70,42 | 71,22 | 0,78% | 58.242,00 |
| 28.02.2025 | 71,01 | 71,60 | 69,55 | 70,67 | -0,20% | 130.259,00 |
| 27.02.2025 | 72,00 | 72,68 | 70,59 | 70,81 | -1,46% | 51.013,00 |
| 26.02.2025 | 73,70 | 73,70 | 71,81 | 71,86 | -2,38% | 53.104,00 |
| 25.02.2025 | 73,35 | 74,43 | 73,35 | 73,61 | 0,70% | 68.614,00 |
| 24.02.2025 | 73,12 | 74,09 | 72,80 | 73,10 | -0,11% | 63.537,00 |
| 21.02.2025 | 72,92 | 73,46 | 72,42 | 73,18 | 1,11% | 67.544,00 |
| 20.02.2025 | 72,07 | 73,44 | 72,07 | 72,38 | -0,03% | 72.324,00 |
| 19.02.2025 | 72,14 | 72,75 | 71,99 | 72,40 | 0,49% | 64.067,00 |
| 18.02.2025 | 72,44 | 72,61 | 71,09 | 72,05 | -0,50% | 86.237,00 |
| 14.02.2025 | 72,38 | 74,27 | 71,72 | 72,41 | -0,17% | 88.131,00 |
| 13.02.2025 | 71,43 | 72,74 | 70,11 | 72,53 | 1,54% | 80.263,00 |
| 12.02.2025 | 71,40 | 72,62 | 71,26 | 71,43 | -1,13% | 101.342,00 |
| 11.02.2025 | 69,40 | 72,36 | 69,40 | 72,25 | 3,96% | 82.734,00 |
| 10.02.2025 | 68,90 | 69,64 | 68,56 | 69,50 | 0,81% | 70.923,00 |
| 07.02.2025 | 70,71 | 71,90 | 68,79 | 68,94 | -2,38% | 161.383,00 |
| 06.02.2025 | 71,08 | 71,70 | 70,18 | 70,62 | 0,13% | 90.389,00 |
| 05.02.2025 | 70,46 | 70,91 | 69,77 | 70,53 | 0,10% | 73.674,00 |
| 04.02.2025 | 69,70 | 71,68 | 69,59 | 70,46 | 0,36% | 98.566,00 |
| 03.02.2025 | 71,99 | 72,01 | 69,54 | 70,21 | -2,94% | 103.827,00 |
| 31.01.2025 | 77,38 | 77,57 | 71,77 | 72,34 | -6,55% | 180.887,00 |
| 30.01.2025 | 82,23 | 86,58 | 73,05 | 77,41 | -10,63% | 287.154,00 |
| 29.01.2025 | 86,75 | 87,44 | 86,41 | 86,62 | -0,96% | 72.953,00 |
| 28.01.2025 | 88,51 | 89,03 | 87,44 | 87,46 | -1,55% | 54.270,00 |
| 27.01.2025 | 88,74 | 90,26 | 88,53 | 88,84 | -0,38% | 71.229,00 |
| 24.01.2025 | 88,75 | 89,74 | 88,43 | 89,18 | 0,20% | 64.825,00 |
| 23.01.2025 | 87,84 | 89,36 | 87,05 | 89,00 | 1,27% | 89.185,00 |
| 22.01.2025 | 89,15 | 89,45 | 87,57 | 87,88 | -1,97% | 71.124,00 |
| 21.01.2025 | 89,48 | 90,71 | 87,91 | 89,65 | 0,25% | 72.360,00 |
| 17.01.2025 | 90,89 | 91,26 | 89,04 | 89,43 | -0,66% | 58.456,00 |
| 16.01.2025 | 88,65 | 90,12 | 87,58 | 90,02 | 1,71% | 71.713,00 |
| 15.01.2025 | 89,25 | 90,00 | 87,10 | 88,51 | 0,58% | 60.410,00 |
| 14.01.2025 | 88,03 | 89,28 | 87,29 | 88,00 | 0,20% | 56.970,00 |
| 13.01.2025 | 85,30 | 88,47 | 85,30 | 87,82 | 2,46% | 83.544,00 |
| 10.01.2025 | 86,39 | 86,94 | 84,53 | 85,71 | -1,53% | 77.806,00 |
| 08.01.2025 | 85,56 | 87,27 | 84,75 | 87,04 | 1,52% | 93.469,00 |
| 07.01.2025 | 85,77 | 86,32 | 84,72 | 85,74 | -0,06% | 109.875,00 |
| 06.01.2025 | 88,76 | 88,92 | 85,47 | 85,79 | -3,49% | 93.962,00 |
| 03.01.2025 | 87,23 | 89,06 | 86,56 | 88,89 | 1,87% | 84.273,00 |
| 02.01.2025 | 87,52 | 88,84 | 86,18 | 87,26 | 0,17% | 91.490,00 |
| 31.12.2024 | 86,11 | 87,61 | 85,38 | 87,11 | 1,47% | 86.237,00 |
| 30.12.2024 | 86,00 | 86,17 | 84,47 | 85,85 | -0,20% | 91.137,00 |
| 27.12.2024 | 85,45 | 86,49 | 84,80 | 86,03 | 0,57% | 106.651,00 |
| 26.12.2024 | 83,73 | 85,67 | 83,65 | 85,54 | 2,11% | 102.894,00 |
| 24.12.2024 | 84,50 | 85,03 | 83,62 | 83,77 | -1,21% | 189.987,00 |
| 23.12.2024 | 85,24 | 85,42 | 84,02 | 84,80 | -0,70% | 225.440,00 |
| 20.12.2024 | 85,02 | 86,60 | 84,57 | 85,40 | -0,70% | 239.731,00 |
| 19.12.2024 | 87,20 | 88,57 | 85,78 | 86,00 | -0,80% | 76.867,00 |
| 18.12.2024 | 88,91 | 89,37 | 86,57 | 86,69 | -2,78% | 56.049,00 |
| 17.12.2024 | 89,62 | 91,18 | 88,54 | 89,17 | -1,23% | 103.651,00 |
| 16.12.2024 | 90,43 | 91,98 | 89,50 | 90,28 | -0,06% | 230.804,00 |
| 13.12.2024 | 89,57 | 90,47 | 88,62 | 90,33 | 0,85% | 80.141,00 |
| 12.12.2024 | 90,50 | 90,57 | 88,97 | 89,57 | -0,65% | 126.456,00 |
| 11.12.2024 | 91,32 | 91,32 | 89,50 | 90,16 | -0,46% | 99.477,00 |
| 10.12.2024 | 88,24 | 91,60 | 87,65 | 90,58 | 3,01% | 115.636,00 |
| 09.12.2024 | 86,60 | 88,59 | 86,12 | 87,93 | 1,89% | 72.260,00 |
| 06.12.2024 | 87,67 | 87,67 | 85,58 | 86,30 | -1,10% | 43.512,00 |
| 05.12.2024 | 87,45 | 88,15 | 86,75 | 87,26 | -0,32% | 37.888,00 |
| 04.12.2024 | 87,83 | 88,49 | 86,93 | 87,54 | -1,05% | 45.330,00 |
| 03.12.2024 | 87,40 | 88,47 | 86,00 | 88,47 | 1,51% | 69.908,00 |
| 02.12.2024 | 86,01 | 87,17 | 85,19 | 87,15 | 0,93% | 57.010,00 |
| 29.11.2024 | 85,33 | 86,54 | 84,48 | 86,35 | 1,90% | 42.583,00 |
| 27.11.2024 | 84,26 | 84,90 | 83,63 | 84,74 | 0,99% | 118.979,00 |
| 26.11.2024 | 85,50 | 85,88 | 83,46 | 83,91 | -2,15% | 100.604,00 |
| 25.11.2024 | 84,73 | 87,28 | 84,44 | 85,75 | 1,97% | 68.698,00 |
| 22.11.2024 | 82,71 | 84,40 | 82,65 | 84,09 | 2,50% | 65.462,00 |
| 20.11.2024 | 81,56 | 82,41 | 81,56 | 82,04 | 0,21% | 55.429,00 |
| 19.11.2024 | 82,07 | 83,00 | 81,73 | 81,87 | -0,81% | 61.430,00 |
| 18.11.2024 | 82,94 | 83,70 | 82,53 | 82,54 | -0,41% | 47.695,00 |
| 15.11.2024 | 83,55 | 83,55 | 82,58 | 82,88 | -0,30% | 45.617,00 |
| 14.11.2024 | 83,71 | 84,65 | 82,53 | 83,13 | -0,89% | 66.992,00 |
| 13.11.2024 | 85,72 | 85,72 | 83,88 | 83,88 | -1,88% | 50.946,00 |
| 12.11.2024 | 86,00 | 86,39 | 84,87 | 85,49 | -0,89% | 69.551,00 |
| 11.11.2024 | 86,83 | 87,56 | 86,10 | 86,26 | -0,03% | 49.359,00 |
| 08.11.2024 | 86,64 | 87,05 | 85,45 | 86,29 | -0,06% | 85.082,00 |
| 07.11.2024 | 87,04 | 87,40 | 84,96 | 86,34 | -1,22% | 60.207,00 |
| 06.11.2024 | 86,83 | 88,77 | 86,32 | 87,41 | 3,57% | 77.248,00 |
| 05.11.2024 | 82,63 | 84,46 | 82,60 | 84,40 | 1,53% | 56.538,00 |
| 04.11.2024 | 85,08 | 85,08 | 81,81 | 83,13 | -2,55% | 67.582,00 |
| 01.11.2024 | 82,23 | 86,41 | 82,12 | 85,31 | 3,43% | 99.744,00 |
| 31.10.2024 | 91,43 | 91,49 | 79,07 | 82,48 | -10,70% | 178.450,00 |
| 30.10.2024 | 92,89 | 93,54 | 91,86 | 92,36 | -0,65% | 45.488,00 |
| 29.10.2024 | 92,94 | 93,52 | 92,85 | 92,96 | -0,63% | 27.167,00 |
| 28.10.2024 | 93,30 | 94,52 | 93,22 | 93,55 | 0,54% | 18.632,00 |
| 25.10.2024 | 93,74 | 94,00 | 92,81 | 93,05 | -0,16% | 29.723,00 |
| 24.10.2024 | 92,60 | 93,51 | 92,60 | 93,20 | 0,13% | 42.697,00 |
| 23.10.2024 | 93,00 | 93,52 | 92,80 | 93,08 | -0,45% | 30.486,00 |
| 22.10.2024 | 93,95 | 94,05 | 93,25 | 93,50 | -0,54% | 33.521,00 |
| 21.10.2024 | 96,46 | 96,46 | 93,91 | 94,01 | -2,29% | 49.780,00 |
| 18.10.2024 | 97,23 | 97,44 | 95,90 | 96,21 | -0,86% | 46.184,00 |
| 17.10.2024 | 96,90 | 97,47 | 95,21 | 97,04 | 0,20% | 51.927,00 |
| 16.10.2024 | 95,92 | 97,07 | 95,92 | 96,85 | 1,37% | 38.918,00 |
| 15.10.2024 | 94,52 | 96,07 | 94,52 | 95,54 | 0,92% | 32.300,00 |
| 14.10.2024 | 93,84 | 95,07 | 93,53 | 94,67 | 0,45% | 34.734,00 |
| 11.10.2024 | 93,81 | 94,49 | 93,76 | 94,25 | 0,68% | 25.633,00 |
| 10.10.2024 | 93,00 | 93,75 | 92,46 | 93,61 | 0,36% | 28.118,00 |