76,090$
0,83%
Echtzeit-Aktienkurs John B. Sanfilippo & Son Inc.
Bid:
Ask:
Aktienkurse zur John B. Sanfilippo & Son Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 74,82 | 76,50 | 74,11 | 76,09 | 0,83% | 76.956,00 |
| 20.05.2026 | 75,22 | 75,89 | 74,50 | 75,46 | 0,25% | 102.891,00 |
| 19.05.2026 | 75,57 | 77,24 | 75,15 | 75,27 | -0,25% | 100.149,00 |
| 18.05.2026 | 75,29 | 77,15 | 75,04 | 75,46 | 0,87% | 111.498,00 |
| 15.05.2026 | 74,87 | 75,34 | 73,90 | 74,81 | 0,08% | 112.224,00 |
| 14.05.2026 | 75,71 | 76,54 | 74,22 | 74,75 | -0,98% | 95.311,00 |
| 13.05.2026 | 76,41 | 76,62 | 74,89 | 75,49 | -1,18% | 107.160,00 |
| 12.05.2026 | 75,34 | 77,59 | 75,09 | 76,39 | 0,98% | 122.842,00 |
| 11.05.2026 | 77,97 | 79,73 | 74,90 | 75,65 | -2,83% | 82.296,00 |
| 08.05.2026 | 78,58 | 78,86 | 76,65 | 77,85 | -0,31% | 126.088,00 |
| 07.05.2026 | 79,20 | 81,18 | 77,74 | 78,09 | -1,95% | 97.502,00 |
| 06.05.2026 | 80,33 | 81,19 | 78,69 | 79,64 | -0,74% | 109.107,00 |
| 05.05.2026 | 79,62 | 81,05 | 78,49 | 80,23 | 1,47% | 71.927,00 |
| 04.05.2026 | 78,90 | 80,15 | 77,89 | 79,07 | -0,73% | 141.461,00 |
| 01.05.2026 | 81,80 | 84,89 | 79,54 | 79,65 | -2,62% | 303.392,00 |
| 30.04.2026 | 77,60 | 82,62 | 77,42 | 81,79 | 6,72% | 144.611,00 |
| 29.04.2026 | 76,69 | 77,40 | 74,92 | 76,64 | -0,33% | 124.389,00 |
| 28.04.2026 | 79,03 | 80,20 | 76,01 | 76,89 | -2,00% | 82.807,00 |
| 27.04.2026 | 80,48 | 81,08 | 78,34 | 78,46 | -4,06% | 86.767,00 |
| 24.04.2026 | 81,87 | 82,54 | 80,84 | 81,78 | 0,48% | 64.823,00 |
| 23.04.2026 | 81,15 | 82,50 | 81,15 | 81,39 | 1,04% | 94.751,00 |
| 22.04.2026 | 80,53 | 81,60 | 80,37 | 80,55 | -0,10% | 82.528,00 |
| 21.04.2026 | 80,86 | 81,21 | 79,23 | 80,63 | -0,76% | 110.938,00 |
| 20.04.2026 | 81,32 | 82,00 | 80,64 | 81,25 | 0,06% | 95.032,00 |
| 17.04.2026 | 81,66 | 82,15 | 80,86 | 81,20 | 0,43% | 98.335,00 |
| 16.04.2026 | 80,27 | 81,60 | 80,27 | 80,85 | -0,17% | 103.439,00 |
| 15.04.2026 | 81,26 | 82,25 | 80,51 | 80,99 | -0,77% | 99.820,00 |
| 14.04.2026 | 80,00 | 81,62 | 80,00 | 81,62 | 1,23% | 68.960,00 |
| 13.04.2026 | 82,24 | 82,39 | 79,99 | 80,63 | -2,24% | 65.506,00 |
| 10.04.2026 | 83,74 | 84,17 | 82,17 | 82,48 | -1,59% | 40.999,00 |
| 09.04.2026 | 82,29 | 84,20 | 80,88 | 83,81 | 1,10% | 87.890,00 |
| 08.04.2026 | 82,75 | 83,45 | 82,36 | 82,90 | 0,97% | 70.234,00 |
| 07.04.2026 | 81,76 | 83,03 | 81,62 | 82,10 | 0,04% | 87.986,00 |
| 06.04.2026 | 81,98 | 82,73 | 80,52 | 82,07 | -0,15% | 85.350,00 |
| 02.04.2026 | 82,03 | 82,62 | 80,22 | 82,19 | -0,42% | 94.915,00 |
| 01.04.2026 | 79,28 | 83,54 | 77,59 | 82,54 | 3,99% | 231.782,00 |
| 31.03.2026 | 80,56 | 82,52 | 78,30 | 79,37 | -0,01% | 84.244,00 |
| 30.03.2026 | 77,97 | 80,02 | 77,60 | 79,38 | 1,98% | 52.723,00 |
| 27.03.2026 | 77,20 | 78,25 | 77,18 | 77,84 | 0,03% | 31.320,00 |
| 26.03.2026 | 76,57 | 78,55 | 76,57 | 77,82 | 1,21% | 39.803,00 |
| 25.03.2026 | 77,14 | 78,71 | 75,41 | 76,89 | -0,12% | 44.367,00 |
| 24.03.2026 | 76,69 | 77,78 | 75,71 | 76,98 | 0,35% | 48.323,00 |
| 23.03.2026 | 75,30 | 77,37 | 75,14 | 76,71 | 3,04% | 64.347,00 |
| 20.03.2026 | 76,08 | 76,08 | 73,34 | 74,45 | -2,21% | 146.546,00 |
| 19.03.2026 | 75,45 | 76,69 | 73,98 | 76,13 | 0,62% | 100.581,00 |
| 18.03.2026 | 76,16 | 76,75 | 75,03 | 75,66 | -0,60% | 60.156,00 |
| 17.03.2026 | 75,53 | 77,00 | 75,50 | 76,12 | -0,37% | 49.700,00 |
| 16.03.2026 | 76,90 | 77,03 | 76,00 | 76,40 | 0,33% | 38.463,00 |
| 13.03.2026 | 76,37 | 76,79 | 75,51 | 76,15 | -0,20% | 42.238,00 |
| 12.03.2026 | 75,73 | 77,41 | 74,66 | 76,30 | 0,26% | 50.334,00 |
| 11.03.2026 | 76,31 | 76,57 | 75,21 | 76,10 | -0,60% | 34.319,00 |
| 10.03.2026 | 75,83 | 76,95 | 74,74 | 76,56 | 0,90% | 51.772,00 |
| 09.03.2026 | 74,92 | 76,57 | 74,33 | 75,88 | -1,38% | 62.846,00 |
| 06.03.2026 | 77,12 | 82,72 | 76,04 | 76,94 | -0,77% | 58.042,00 |
| 05.03.2026 | 78,49 | 79,10 | 77,54 | 77,54 | -2,13% | 49.998,00 |
| 04.03.2026 | 79,74 | 79,98 | 78,48 | 79,23 | -1,28% | 77.804,00 |
| 03.03.2026 | 82,50 | 82,67 | 79,69 | 80,26 | -3,10% | 41.745,00 |
| 02.03.2026 | 81,43 | 83,15 | 80,00 | 82,82 | 0,12% | 73.465,00 |
| 27.02.2026 | 80,78 | 83,14 | 80,78 | 82,72 | 1,98% | 57.143,00 |
| 26.02.2026 | 81,99 | 82,69 | 80,72 | 81,12 | -1,30% | 68.374,00 |
| 25.02.2026 | 83,05 | 83,05 | 80,79 | 82,18 | -1,20% | 39.766,00 |
| 24.02.2026 | 82,98 | 83,83 | 82,40 | 83,18 | 0,02% | 66.226,00 |
| 23.02.2026 | 83,01 | 84,07 | 81,92 | 83,16 | 0,22% | 68.480,00 |
| 20.02.2026 | 83,73 | 85,15 | 82,79 | 82,98 | -0,71% | 114.763,00 |
| 19.02.2026 | 79,97 | 83,57 | 79,92 | 83,57 | 3,61% | 123.342,00 |
| 18.02.2026 | 79,40 | 80,80 | 78,56 | 80,66 | 0,91% | 76.628,00 |
| 17.02.2026 | 80,21 | 80,66 | 77,88 | 79,93 | -0,24% | 63.739,00 |
| 13.02.2026 | 79,33 | 80,14 | 78,73 | 80,12 | 1,39% | 51.452,00 |
| 12.02.2026 | 79,00 | 79,84 | 77,70 | 79,02 | 0,10% | 48.772,00 |
| 11.02.2026 | 78,31 | 79,00 | 77,57 | 78,94 | 0,71% | 41.399,00 |
| 10.02.2026 | 78,24 | 78,75 | 77,60 | 78,38 | 0,17% | 56.689,00 |
| 09.02.2026 | 78,50 | 78,50 | 77,49 | 78,25 | -0,66% | 45.876,00 |
| 06.02.2026 | 79,59 | 80,28 | 78,10 | 78,77 | -0,76% | 68.597,00 |
| 05.02.2026 | 80,17 | 81,14 | 79,24 | 79,37 | -0,36% | 78.367,00 |
| 04.02.2026 | 79,06 | 80,50 | 79,00 | 79,66 | 1,80% | 70.057,00 |
| 03.02.2026 | 79,51 | 80,95 | 76,57 | 78,25 | -2,04% | 92.091,00 |
| 02.02.2026 | 80,71 | 81,93 | 79,29 | 79,88 | -1,26% | 91.673,00 |
| 30.01.2026 | 76,33 | 81,49 | 75,40 | 80,90 | 7,07% | 152.653,00 |
| 29.01.2026 | 74,12 | 77,61 | 74,12 | 75,56 | 1,70% | 106.740,00 |
| 28.01.2026 | 74,54 | 74,70 | 73,51 | 74,30 | -0,15% | 40.933,00 |
| 27.01.2026 | 74,20 | 74,77 | 73,55 | 74,41 | 0,12% | 34.777,00 |
| 26.01.2026 | 73,75 | 75,35 | 73,36 | 74,32 | -0,20% | 33.264,00 |
| 22.01.2026 | 75,12 | 76,16 | 74,47 | 74,47 | -1,33% | 31.580,00 |
| 21.01.2026 | 75,15 | 75,59 | 74,08 | 75,47 | 0,40% | 45.853,00 |
| 20.01.2026 | 73,26 | 75,31 | 72,87 | 75,17 | 2,29% | 34.757,00 |
| 16.01.2026 | 74,10 | 74,40 | 73,07 | 73,49 | -1,33% | 66.809,00 |
| 15.01.2026 | 73,70 | 74,56 | 73,51 | 74,48 | 0,77% | 37.334,00 |
| 14.01.2026 | 72,05 | 74,59 | 72,05 | 73,91 | 2,44% | 42.682,00 |
| 13.01.2026 | 71,91 | 72,29 | 71,73 | 72,15 | 0,74% | 23.179,00 |
| 12.01.2026 | 70,80 | 72,23 | 70,46 | 71,62 | 1,09% | 35.951,00 |
| 09.01.2026 | 69,97 | 71,34 | 69,83 | 70,85 | 0,97% | 36.465,00 |
| 08.01.2026 | 69,15 | 70,66 | 69,15 | 70,17 | 1,02% | 44.501,00 |
| 07.01.2026 | 69,77 | 70,47 | 68,88 | 69,46 | -0,52% | 39.356,00 |
| 06.01.2026 | 69,82 | 70,05 | 68,89 | 69,82 | 0,06% | 39.579,00 |
| 05.01.2026 | 69,53 | 70,15 | 69,01 | 69,78 | 0,01% | 54.531,00 |
| 02.01.2026 | 70,47 | 71,07 | 69,77 | 69,77 | -1,18% | 50.355,00 |
| 31.12.2025 | 71,25 | 72,56 | 70,43 | 70,60 | -1,08% | 49.351,00 |
| 30.12.2025 | 71,26 | 72,68 | 70,87 | 71,37 | 0,15% | 39.760,00 |
| 29.12.2025 | 71,70 | 71,96 | 71,17 | 71,26 | -0,67% | 27.868,00 |
| 26.12.2025 | 72,57 | 72,57 | 71,19 | 71,74 | -0,72% | 28.839,00 |