110,010$
2,53%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 107,47 | 110,86 | 107,10 | 110,01 | 2,53% | 1.758.476,00 |
| 20.02.2025 | 102,80 | 107,47 | 102,80 | 107,30 | 4,15% | 1.931.983,00 |
| 19.02.2025 | 100,41 | 103,11 | 100,05 | 103,02 | 2,60% | 1.658.928,00 |
| 18.02.2025 | 100,67 | 101,61 | 98,77 | 100,41 | -1,59% | 2.071.727,00 |
| 14.02.2025 | 103,31 | 105,17 | 101,82 | 102,03 | -2,99% | 1.135.609,00 |
| 13.02.2025 | 103,80 | 105,53 | 103,05 | 105,17 | 1,24% | 1.027.580,00 |
| 12.02.2025 | 103,31 | 104,10 | 101,95 | 103,88 | -0,45% | 1.332.814,00 |
| 11.02.2025 | 102,94 | 104,62 | 101,73 | 104,35 | 1,31% | 1.021.862,00 |
| 10.02.2025 | 103,28 | 104,25 | 102,03 | 103,00 | -0,27% | 1.253.955,00 |
| 07.02.2025 | 103,56 | 103,75 | 102,35 | 103,28 | 0,08% | 1.060.732,00 |
| 06.02.2025 | 105,04 | 105,32 | 102,80 | 103,20 | -0,78% | 1.350.305,00 |
| 05.02.2025 | 104,65 | 104,65 | 103,47 | 104,01 | -0,63% | 780.533,00 |
| 04.02.2025 | 105,99 | 106,24 | 103,31 | 104,67 | -1,14% | 827.232,00 |
| 03.02.2025 | 106,36 | 106,84 | 104,65 | 105,88 | -0,94% | 806.344,00 |
| 31.01.2025 | 106,78 | 108,15 | 105,98 | 106,89 | -0,83% | 1.348.257,00 |
| 30.01.2025 | 107,10 | 109,00 | 106,56 | 107,78 | 1,78% | 852.980,00 |
| 29.01.2025 | 105,80 | 107,17 | 105,59 | 105,89 | 0,53% | 721.115,00 |
| 28.01.2025 | 107,00 | 108,10 | 105,25 | 105,33 | -1,83% | 941.608,00 |
| 27.01.2025 | 105,59 | 108,97 | 105,52 | 107,29 | 3,45% | 1.050.120,00 |
| 24.01.2025 | 102,47 | 104,28 | 102,15 | 103,71 | 1,17% | 901.249,00 |
| 23.01.2025 | 102,13 | 102,75 | 101,28 | 102,51 | 0,35% | 711.841,00 |
| 22.01.2025 | 102,89 | 103,58 | 101,91 | 102,15 | -1,25% | 833.902,00 |
| 21.01.2025 | 102,64 | 104,75 | 102,64 | 103,44 | 1,27% | 900.639,00 |
| 17.01.2025 | 102,97 | 103,74 | 101,79 | 102,14 | -0,39% | 955.780,00 |
| 16.01.2025 | 100,00 | 102,66 | 99,81 | 102,54 | 2,01% | 820.174,00 |
| 15.01.2025 | 102,64 | 103,34 | 100,31 | 100,52 | -1,36% | 1.235.038,00 |
| 14.01.2025 | 102,00 | 102,60 | 101,00 | 101,91 | -0,25% | 745.848,00 |
| 13.01.2025 | 101,30 | 102,66 | 100,89 | 102,17 | 1,26% | 988.999,00 |
| 10.01.2025 | 104,60 | 105,10 | 100,77 | 100,90 | -4,30% | 1.403.601,00 |
| 08.01.2025 | 106,65 | 107,14 | 104,27 | 105,43 | -1,90% | 1.309.711,00 |
| 07.01.2025 | 109,17 | 110,02 | 107,36 | 107,47 | -1,55% | 833.428,00 |
| 06.01.2025 | 111,14 | 111,61 | 108,85 | 109,16 | -2,12% | 1.350.255,00 |
| 03.01.2025 | 111,57 | 112,35 | 110,63 | 111,53 | 0,14% | 688.951,00 |
| 02.01.2025 | 110,62 | 112,31 | 110,05 | 111,37 | 1,14% | 1.058.019,00 |
| 31.12.2024 | 109,77 | 110,69 | 109,40 | 110,12 | 0,22% | 574.161,00 |
| 30.12.2024 | 110,25 | 110,50 | 109,00 | 109,88 | -0,67% | 775.823,00 |
| 27.12.2024 | 110,95 | 111,64 | 110,12 | 110,62 | -0,27% | 512.915,00 |
| 26.12.2024 | 111,62 | 112,02 | 110,64 | 110,92 | -0,55% | 703.683,00 |
| 24.12.2024 | 110,96 | 111,82 | 110,26 | 111,53 | 0,30% | 370.643,00 |
| 23.12.2024 | 109,64 | 111,38 | 109,33 | 111,20 | 1,19% | 1.066.700,00 |
| 20.12.2024 | 108,95 | 110,53 | 108,55 | 109,89 | 0,84% | 1.953.797,00 |
| 19.12.2024 | 109,44 | 110,62 | 108,56 | 108,97 | -1,14% | 1.109.363,00 |
| 18.12.2024 | 113,05 | 113,61 | 110,15 | 110,23 | -3,78% | 1.211.357,00 |
| 17.12.2024 | 112,00 | 115,01 | 111,83 | 114,56 | 1,58% | 1.516.847,00 |
| 16.12.2024 | 113,75 | 114,75 | 112,77 | 112,78 | -0,66% | 1.761.812,00 |
| 13.12.2024 | 113,84 | 114,57 | 113,18 | 113,53 | 0,01% | 1.083.333,00 |
| 12.12.2024 | 113,50 | 114,66 | 112,77 | 113,52 | 0,24% | 1.260.519,00 |
| 11.12.2024 | 114,96 | 115,09 | 113,20 | 113,25 | -1,52% | 1.448.762,00 |
| 10.12.2024 | 118,28 | 118,33 | 114,82 | 115,00 | -2,40% | 1.193.565,00 |
| 09.12.2024 | 116,76 | 119,49 | 116,45 | 117,83 | 1,18% | 1.427.744,00 |
| 06.12.2024 | 116,78 | 117,18 | 116,21 | 116,46 | -0,18% | 1.102.994,00 |
| 05.12.2024 | 116,37 | 116,84 | 115,25 | 116,67 | 1,07% | 853.005,00 |
| 04.12.2024 | 116,50 | 117,46 | 113,90 | 115,44 | -1,58% | 1.439.053,00 |
| 03.12.2024 | 119,64 | 119,64 | 116,84 | 117,29 | -1,92% | 1.278.572,00 |
| 02.12.2024 | 118,00 | 120,48 | 117,33 | 119,58 | 1,52% | 1.362.594,00 |
| 29.11.2024 | 117,96 | 118,65 | 117,62 | 117,79 | -0,18% | 1.000.897,00 |
| 27.11.2024 | 120,30 | 120,76 | 117,68 | 118,00 | -1,74% | 1.710.750,00 |
| 26.11.2024 | 120,17 | 125,42 | 118,56 | 120,09 | 5,69% | 3.913.701,00 |
| 25.11.2024 | 114,02 | 114,83 | 112,88 | 113,62 | 0,28% | 3.037.018,00 |
| 22.11.2024 | 113,73 | 114,53 | 112,77 | 113,30 | 1,09% | 1.260.711,00 |
| 20.11.2024 | 112,23 | 113,28 | 111,34 | 112,08 | 0,15% | 888.040,00 |
| 19.11.2024 | 110,60 | 112,41 | 109,79 | 111,91 | 1,30% | 1.067.282,00 |
| 18.11.2024 | 107,26 | 110,85 | 107,22 | 110,47 | 3,32% | 1.572.388,00 |
| 15.11.2024 | 109,87 | 109,87 | 106,19 | 106,92 | -3,46% | 1.900.709,00 |
| 14.11.2024 | 111,50 | 112,77 | 110,68 | 110,75 | -0,24% | 1.131.133,00 |
| 13.11.2024 | 112,23 | 112,23 | 109,94 | 111,02 | -0,86% | 1.795.829,00 |
| 12.11.2024 | 113,99 | 114,58 | 111,80 | 111,98 | -1,47% | 1.114.447,00 |
| 11.11.2024 | 115,53 | 116,23 | 113,19 | 113,65 | -1,56% | 1.135.123,00 |
| 08.11.2024 | 115,50 | 115,69 | 114,38 | 115,45 | 0,16% | 874.275,00 |
| 07.11.2024 | 115,38 | 116,25 | 114,34 | 115,26 | -0,31% | 995.210,00 |
| 06.11.2024 | 117,57 | 118,10 | 115,51 | 115,62 | -0,66% | 1.302.492,00 |
| 05.11.2024 | 113,50 | 116,40 | 113,50 | 116,39 | 2,37% | 954.935,00 |
| 04.11.2024 | 112,93 | 114,96 | 112,76 | 113,69 | 0,68% | 1.011.694,00 |
| 01.11.2024 | 114,15 | 114,15 | 112,50 | 112,92 | -0,52% | 766.592,00 |
| 31.10.2024 | 113,99 | 115,14 | 113,21 | 113,51 | -0,36% | 1.286.289,00 |
| 30.10.2024 | 113,45 | 114,03 | 112,76 | 113,92 | 0,11% | 838.475,00 |
| 29.10.2024 | 114,73 | 115,95 | 113,75 | 113,79 | -1,45% | 737.999,00 |
| 28.10.2024 | 116,88 | 117,55 | 115,37 | 115,46 | -0,53% | 643.135,00 |
| 25.10.2024 | 116,50 | 117,40 | 116,03 | 116,07 | -0,83% | 418.175,00 |
| 24.10.2024 | 118,03 | 118,82 | 117,00 | 117,04 | -0,56% | 576.169,00 |
| 23.10.2024 | 117,02 | 117,97 | 116,25 | 117,70 | 0,00% | 470.862,00 |
| 22.10.2024 | 120,00 | 120,00 | 116,40 | 117,70 | -1,86% | 957.829,00 |
| 21.10.2024 | 121,69 | 121,80 | 119,83 | 119,93 | -1,48% | 595.379,00 |
| 18.10.2024 | 121,25 | 121,94 | 120,36 | 121,73 | 0,40% | 808.103,00 |
| 17.10.2024 | 121,23 | 121,39 | 120,08 | 121,25 | -0,30% | 695.093,00 |
| 16.10.2024 | 119,86 | 121,81 | 119,54 | 121,61 | 0,89% | 693.573,00 |
| 15.10.2024 | 118,80 | 122,08 | 118,38 | 120,54 | 1,97% | 796.963,00 |
| 14.10.2024 | 117,10 | 118,51 | 116,62 | 118,21 | 1,19% | 549.966,00 |
| 11.10.2024 | 117,38 | 117,82 | 116,56 | 116,82 | -0,17% | 606.355,00 |
| 10.10.2024 | 117,68 | 118,00 | 116,39 | 117,02 | -0,16% | 495.555,00 |
| 09.10.2024 | 117,17 | 117,87 | 116,33 | 117,21 | 0,37% | 403.842,00 |
| 08.10.2024 | 116,25 | 117,03 | 115,35 | 116,78 | 0,52% | 731.839,00 |
| 07.10.2024 | 117,22 | 117,62 | 115,99 | 116,18 | -1,03% | 786.566,00 |
| 04.10.2024 | 116,65 | 117,49 | 115,94 | 117,39 | 0,09% | 733.105,00 |
| 03.10.2024 | 118,40 | 118,74 | 116,22 | 117,28 | -1,55% | 727.410,00 |
| 02.10.2024 | 120,40 | 120,60 | 118,58 | 119,13 | -1,72% | 617.105,00 |
| 01.10.2024 | 121,17 | 121,74 | 120,01 | 121,21 | 0,09% | 769.516,00 |
| 30.09.2024 | 121,60 | 122,16 | 120,02 | 121,10 | -0,04% | 773.070,00 |
| 27.09.2024 | 120,34 | 122,64 | 119,46 | 121,15 | 1,07% | 772.722,00 |
| 26.09.2024 | 117,84 | 120,34 | 117,84 | 119,87 | 1,38% | 599.312,00 |