73,700$
4,54%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 4,54% | 629,00 |
| 18.11.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 11,90% | 205,00 |
| 05.11.2024 | 62,76 | 64,36 | 62,16 | 63,00 | 0,59% | 3.914,00 |
| 04.11.2024 | 62,87 | 64,30 | 62,36 | 62,63 | -0,67% | 3.011,00 |
| 01.11.2024 | 63,11 | 64,11 | 61,50 | 63,05 | 1,99% | 5.235,00 |
| 31.10.2024 | 63,30 | 63,70 | 61,38 | 61,82 | 0,15% | 5.555,00 |
| 30.10.2024 | 63,70 | 64,53 | 61,73 | 61,73 | -2,17% | 8.655,00 |
| 29.10.2024 | 63,83 | 65,30 | 63,10 | 63,10 | -0,50% | 5.048,00 |
| 28.10.2024 | 63,54 | 64,79 | 63,42 | 63,42 | -1,53% | 1.892,00 |
| 25.10.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 4,82% | 259,00 |
| 09.10.2024 | 61,91 | 61,91 | 61,44 | 61,44 | -3,56% | 421,00 |
| 24.09.2024 | 63,71 | 63,71 | 63,71 | 63,71 | 0,82% | 2.163,00 |
| 20.09.2024 | 62,05 | 63,86 | 61,95 | 63,19 | 0,62% | 9.677,00 |
| 18.09.2024 | 62,80 | 64,42 | 62,80 | 62,80 | 1,13% | 1.347,00 |
| 17.09.2024 | 62,10 | 62,10 | 62,10 | 62,10 | 1,97% | 548,00 |
| 16.09.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 0,50% | 738,00 |
| 13.09.2024 | 60,80 | 60,80 | 60,60 | 60,60 | 1,08% | 812,00 |
| 12.09.2024 | 59,95 | 59,95 | 59,95 | 59,95 | 0,59% | 768,00 |
| 11.09.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,17% | 547,00 |
| 10.09.2024 | 59,70 | 59,70 | 59,70 | 59,70 | -1,97% | 1.087,00 |
| 30.08.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -0,57% | 133,00 |
| 21.08.2024 | 61,25 | 61,25 | 61,25 | 61,25 | 3,81% | 133,00 |
| 02.08.2024 | 58,91 | 59,00 | 58,91 | 59,00 | -1,35% | 755,00 |
| 01.08.2024 | 60,31 | 60,82 | 59,81 | 59,81 | 0,05% | 2.241,00 |
| 30.07.2024 | 60,65 | 61,30 | 59,78 | 59,78 | -0,37% | 3.624,00 |
| 29.07.2024 | 61,01 | 61,01 | 60,00 | 60,00 | 4,51% | 9.317,00 |
| 18.06.2024 | 57,41 | 57,41 | 57,41 | 57,41 | 2,43% | 576,00 |
| 17.06.2024 | 56,05 | 56,05 | 56,05 | 56,05 | -2,64% | 789,00 |
| 14.06.2024 | 56,50 | 57,57 | 56,50 | 57,57 | 0,39% | 1.442,00 |
| 12.06.2024 | 57,35 | 57,35 | 57,35 | 57,35 | -2,47% | 108,00 |
| 04.06.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -4,89% | 145,00 |
| 24.05.2024 | 59,14 | 61,82 | 59,09 | 61,82 | 3,02% | 3.648,00 |
| 23.05.2024 | 59,78 | 62,85 | 59,39 | 60,01 | -3,68% | 5.917,00 |
| 22.05.2024 | 59,62 | 62,30 | 59,62 | 62,30 | 0,73% | 3.532,00 |
| 20.05.2024 | 61,85 | 61,85 | 61,85 | 61,85 | -2,69% | 174,00 |
| 17.05.2024 | 61,83 | 63,56 | 61,83 | 63,56 | 6,38% | 1.533,00 |
| 10.05.2024 | 59,62 | 59,75 | 59,48 | 59,75 | 1,62% | 3.277,00 |
| 30.04.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -0,36% | 361,00 |
| 26.04.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 0,37% | 184,00 |
| 24.04.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 3,16% | 200,00 |
| 16.04.2024 | 56,95 | 57,00 | 56,95 | 57,00 | 0,42% | 412,00 |
| 15.04.2024 | 56,76 | 56,76 | 56,76 | 56,76 | -2,12% | 232,00 |
| 12.04.2024 | 57,99 | 57,99 | 57,99 | 57,99 | 2,82% | 129,00 |
| 09.04.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -3,57% | 132,00 |
| 05.04.2024 | 58,49 | 58,49 | 58,49 | 58,49 | 5,65% | 118,00 |
| 04.04.2024 | 54,74 | 55,36 | 54,74 | 55,36 | -1,58% | 1.062,00 |
| 03.04.2024 | 56,25 | 56,25 | 56,25 | 56,25 | 0,00% | 290,00 |
| 02.04.2024 | 55,99 | 56,25 | 55,98 | 56,25 | -1,99% | 1.662,00 |
| 01.04.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 2,51% | 295,00 |
| 28.03.2024 | 55,99 | 55,99 | 55,99 | 55,99 | 1,93% | 246,00 |
| 27.03.2024 | 54,93 | 54,93 | 54,93 | 54,93 | 2,39% | 121,00 |
| 26.03.2024 | 54,92 | 54,92 | 53,65 | 53,65 | -0,06% | 617,00 |
| 18.03.2024 | 53,68 | 53,68 | 53,68 | 53,68 | 1,88% | 222,00 |
| 15.03.2024 | 52,69 | 52,69 | 52,69 | 52,69 | 2,59% | 998,00 |
| 14.03.2024 | 51,36 | 51,36 | 51,36 | 51,36 | 2,49% | 163,00 |
| 07.03.2024 | 50,11 | 50,11 | 50,11 | 50,11 | -5,15% | 121,00 |
| 06.03.2024 | 52,58 | 53,30 | 52,58 | 52,83 | 1,11% | 1.044,00 |
| 04.03.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 3,77% | 177,00 |
| 29.02.2024 | 50,00 | 50,35 | 49,67 | 50,35 | 10,01% | 1.042,00 |
| 27.02.2024 | 45,77 | 45,77 | 45,77 | 45,77 | -2,14% | 104,00 |
| 26.02.2024 | 46,77 | 46,77 | 46,77 | 46,77 | 3,89% | 811,00 |
| 22.02.2024 | 45,02 | 45,02 | 45,02 | 45,02 | -2,99% | 349,00 |
| 21.02.2024 | 46,53 | 46,53 | 46,41 | 46,41 | -2,30% | 652,00 |
| 20.02.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 5,56% | 106,00 |
| 14.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 127,00 |
| 13.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -9,88% | 975,00 |
| 09.02.2024 | 49,94 | 49,94 | 49,94 | 49,94 | -5,15% | 1.319,00 |
| 07.02.2024 | 52,65 | 52,65 | 52,65 | 52,65 | -1,03% | 117,00 |
| 17.01.2024 | 53,50 | 54,61 | 53,20 | 53,20 | -1,06% | 1.559,00 |
| 03.01.2024 | 53,77 | 53,77 | 53,77 | 53,77 | 4,08% | 303,00 |
| 13.12.2023 | 51,66 | 51,66 | 51,66 | 51,66 | 0,51% | 176,00 |
| 07.12.2023 | 51,40 | 51,40 | 51,40 | 51,40 | 2,80% | 206,00 |
| 06.12.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 524,00 |
| 05.12.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 9,46% | 733,00 |
| 27.11.2023 | 45,68 | 45,68 | 45,68 | 45,68 | -2,52% | 289,00 |
| 22.11.2023 | 46,86 | 46,86 | 46,86 | 46,86 | -6,09% | 550,00 |
| 14.11.2023 | 50,00 | 50,00 | 49,90 | 49,90 | -1,79% | 1.017,00 |
| 13.11.2023 | 50,16 | 50,94 | 50,16 | 50,81 | -12,40% | 572,00 |
| 09.11.2023 | 53,66 | 58,00 | 53,66 | 58,00 | 5,45% | 316,00 |
| 06.11.2023 | 54,60 | 55,00 | 54,60 | 55,00 | 1,10% | 1.110,00 |
| 03.11.2023 | 54,92 | 55,00 | 54,40 | 54,40 | -1,09% | 1.104,00 |
| 02.11.2023 | 54,05 | 55,00 | 54,05 | 55,00 | 4,72% | 2.540,00 |
| 01.11.2023 | 54,65 | 54,65 | 52,52 | 52,52 | -3,92% | 549,00 |
| 27.10.2023 | 54,29 | 54,66 | 54,29 | 54,66 | -0,07% | 2.065,00 |
| 25.10.2023 | 54,70 | 54,70 | 54,70 | 54,70 | 0,89% | 514,00 |
| 17.10.2023 | 54,22 | 54,22 | 54,22 | 54,22 | 2,11% | 349,00 |
| 13.10.2023 | 53,50 | 53,50 | 53,10 | 53,10 | -1,67% | 5.681,00 |
| 12.10.2023 | 53,96 | 54,31 | 53,96 | 54,00 | -3,05% | 9.725,00 |
| 10.10.2023 | 55,94 | 56,71 | 55,50 | 55,70 | 1,27% | 11.156,00 |
| 06.10.2023 | 54,99 | 55,00 | 54,99 | 55,00 | 2,78% | 720,00 |
| 05.10.2023 | 53,51 | 53,51 | 53,51 | 53,51 | -1,62% | 167,00 |
| 25.09.2023 | 54,39 | 54,39 | 54,39 | 54,39 | 4,58% | 220,00 |
| 18.09.2023 | 52,01 | 52,01 | 52,01 | 52,01 | 0,95% | 404,00 |
| 15.09.2023 | 53,80 | 53,80 | 51,52 | 51,52 | 0,63% | 13.886,00 |
| 11.09.2023 | 51,20 | 51,20 | 51,20 | 51,20 | 5,26% | 497,00 |
| 07.09.2023 | 48,64 | 48,64 | 48,64 | 48,64 | -1,34% | 147,00 |
| 24.08.2023 | 49,30 | 49,30 | 49,30 | 49,30 | 0,00% | 245,00 |
| 17.08.2023 | 49,30 | 49,30 | 49,30 | 49,30 | 20,24% | 286,00 |
| 09.08.2023 | 40,96 | 41,00 | 40,96 | 41,00 | -1,11% | 414,00 |
| 08.08.2023 | 39,85 | 41,46 | 39,85 | 41,46 | 4,04% | 790,00 |