110,760$
-0,61%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 110,50 | 111,38 | 110,08 | 110,76 | -0,61% | 1.660.623,00 |
| 14.08.2025 | 112,58 | 112,93 | 110,67 | 111,44 | -1,39% | 1.217.431,00 |
| 13.08.2025 | 111,50 | 113,38 | 111,21 | 113,01 | 1,47% | 1.216.913,00 |
| 12.08.2025 | 110,58 | 111,90 | 110,58 | 111,37 | 0,40% | 905.035,00 |
| 11.08.2025 | 110,76 | 111,54 | 110,19 | 110,93 | 0,19% | 1.233.575,00 |
| 08.08.2025 | 111,17 | 111,63 | 110,05 | 110,72 | -0,21% | 1.277.345,00 |
| 07.08.2025 | 109,34 | 111,22 | 108,73 | 110,95 | 1,76% | 1.043.778,00 |
| 06.08.2025 | 109,58 | 110,07 | 108,80 | 109,03 | -0,52% | 1.062.507,00 |
| 05.08.2025 | 109,98 | 110,39 | 109,29 | 109,60 | -0,35% | 1.010.471,00 |
| 04.08.2025 | 108,42 | 110,15 | 108,00 | 109,99 | 1,61% | 1.623.707,00 |
| 01.08.2025 | 107,92 | 108,54 | 107,03 | 108,25 | 0,85% | 1.583.525,00 |
| 31.07.2025 | 108,54 | 108,73 | 106,91 | 107,34 | -1,61% | 2.548.809,00 |
| 30.07.2025 | 111,63 | 112,13 | 108,47 | 109,10 | -2,41% | 1.910.446,00 |
| 29.07.2025 | 109,23 | 111,92 | 109,23 | 111,79 | 2,84% | 1.627.512,00 |
| 28.07.2025 | 108,50 | 109,97 | 107,55 | 108,70 | -0,29% | 1.485.895,00 |
| 25.07.2025 | 108,92 | 109,22 | 107,86 | 109,02 | 0,35% | 1.838.550,00 |
| 24.07.2025 | 109,29 | 110,33 | 108,30 | 108,64 | -0,44% | 2.027.950,00 |
| 23.07.2025 | 109,33 | 110,14 | 108,33 | 109,12 | -0,20% | 1.673.624,00 |
| 22.07.2025 | 105,65 | 109,45 | 105,63 | 109,34 | 3,92% | 1.577.379,00 |
| 21.07.2025 | 106,62 | 106,94 | 105,03 | 105,22 | -0,89% | 2.402.511,00 |
| 18.07.2025 | 108,34 | 108,76 | 105,68 | 106,16 | -2,52% | 2.269.240,00 |
| 17.07.2025 | 107,36 | 109,05 | 107,08 | 108,90 | 1,21% | 2.170.052,00 |
| 16.07.2025 | 104,35 | 107,61 | 104,09 | 107,60 | 3,11% | 2.211.243,00 |
| 15.07.2025 | 104,41 | 105,74 | 103,79 | 104,35 | -0,34% | 1.792.358,00 |
| 14.07.2025 | 104,16 | 104,74 | 103,57 | 104,71 | -0,05% | 2.677.424,00 |
| 11.07.2025 | 103,77 | 105,36 | 103,13 | 104,76 | 0,10% | 1.846.184,00 |
| 10.07.2025 | 102,97 | 104,82 | 100,75 | 104,66 | 0,47% | 2.796.078,00 |
| 09.07.2025 | 105,18 | 105,43 | 102,92 | 104,17 | 0,68% | 2.032.917,00 |
| 08.07.2025 | 102,84 | 103,94 | 102,07 | 103,47 | -0,06% | 1.743.070,00 |
| 07.07.2025 | 104,12 | 104,35 | 102,79 | 103,53 | -0,53% | 2.049.090,00 |
| 03.07.2025 | 104,93 | 105,00 | 103,43 | 104,08 | -0,72% | 1.095.162,00 |
| 02.07.2025 | 102,56 | 104,96 | 102,34 | 104,83 | 1,83% | 2.855.158,00 |
| 01.07.2025 | 98,40 | 103,84 | 98,33 | 102,95 | 4,84% | 3.103.709,00 |
| 30.06.2025 | 95,58 | 98,51 | 95,25 | 98,20 | 2,69% | 2.256.788,00 |
| 27.06.2025 | 96,18 | 96,30 | 95,08 | 95,63 | -0,53% | 2.649.320,00 |
| 26.06.2025 | 96,00 | 97,23 | 95,64 | 96,14 | 0,44% | 2.011.442,00 |
| 25.06.2025 | 96,35 | 96,49 | 95,40 | 95,72 | -1,51% | 2.298.896,00 |
| 24.06.2025 | 97,21 | 97,87 | 96,44 | 97,19 | -0,14% | 2.076.737,00 |
| 23.06.2025 | 96,76 | 98,60 | 96,26 | 97,33 | 0,41% | 1.971.683,00 |
| 20.06.2025 | 95,90 | 97,66 | 95,67 | 96,93 | 1,01% | 3.504.489,00 |
| 18.06.2025 | 94,33 | 96,29 | 93,30 | 95,96 | 1,54% | 2.258.245,00 |
| 17.06.2025 | 95,02 | 95,74 | 94,35 | 94,50 | -0,90% | 1.424.183,00 |
| 16.06.2025 | 96,20 | 96,85 | 94,28 | 95,36 | -0,38% | 2.099.935,00 |
| 13.06.2025 | 97,48 | 98,21 | 95,60 | 95,72 | -1,69% | 2.811.653,00 |
| 12.06.2025 | 96,05 | 97,42 | 94,84 | 97,37 | 1,56% | 3.711.561,00 |
| 11.06.2025 | 95,08 | 96,46 | 94,00 | 95,87 | 1,55% | 6.795.883,00 |
| 10.06.2025 | 105,00 | 105,90 | 93,93 | 94,41 | -15,59% | 13.861.730,00 |
| 09.06.2025 | 111,00 | 111,94 | 110,31 | 111,85 | 0,87% | 1.830.718,00 |
| 06.06.2025 | 111,78 | 112,39 | 110,23 | 110,88 | -0,14% | 1.517.388,00 |
| 05.06.2025 | 112,06 | 112,06 | 110,57 | 111,04 | -0,88% | 917.357,00 |
| 04.06.2025 | 112,67 | 113,24 | 111,89 | 112,03 | -0,42% | 894.017,00 |
| 03.06.2025 | 111,29 | 112,77 | 110,21 | 112,50 | 0,45% | 786.603,00 |
| 02.06.2025 | 112,35 | 112,70 | 110,44 | 112,00 | -0,54% | 790.651,00 |
| 30.05.2025 | 112,42 | 113,29 | 112,10 | 112,61 | 0,12% | 1.453.302,00 |
| 29.05.2025 | 111,14 | 112,58 | 110,50 | 112,47 | 1,37% | 815.726,00 |
| 28.05.2025 | 113,40 | 114,00 | 110,29 | 110,95 | -2,62% | 1.245.437,00 |
| 27.05.2025 | 112,35 | 114,11 | 112,35 | 113,93 | 1,15% | 1.080.765,00 |
| 23.05.2025 | 112,04 | 112,79 | 110,71 | 112,64 | 0,58% | 683.076,00 |
| 22.05.2025 | 112,04 | 112,32 | 110,53 | 111,99 | -0,48% | 1.115.135,00 |
| 21.05.2025 | 114,79 | 115,18 | 112,49 | 112,53 | -2,11% | 894.171,00 |
| 20.05.2025 | 113,55 | 115,61 | 113,42 | 114,95 | 1,33% | 1.014.542,00 |
| 19.05.2025 | 113,72 | 113,81 | 112,84 | 113,44 | -0,04% | 777.285,00 |
| 16.05.2025 | 111,50 | 113,63 | 111,30 | 113,49 | 0,75% | 926.917,00 |
| 15.05.2025 | 110,81 | 112,76 | 110,49 | 112,65 | 2,17% | 928.101,00 |
| 14.05.2025 | 111,12 | 111,12 | 109,37 | 110,26 | -1,10% | 1.174.108,00 |
| 13.05.2025 | 112,82 | 112,82 | 110,45 | 111,49 | -0,90% | 920.917,00 |
| 12.05.2025 | 111,53 | 112,69 | 110,94 | 112,50 | 0,86% | 1.323.316,00 |
| 09.05.2025 | 112,33 | 113,59 | 111,42 | 111,54 | -0,43% | 1.082.339,00 |
| 08.05.2025 | 112,31 | 113,23 | 111,83 | 112,02 | -0,21% | 1.594.660,00 |
| 07.05.2025 | 113,57 | 113,65 | 111,93 | 112,26 | -1,11% | 1.210.559,00 |
| 06.05.2025 | 113,50 | 114,40 | 112,46 | 113,52 | -0,34% | 886.778,00 |
| 05.05.2025 | 114,18 | 114,57 | 113,00 | 113,91 | -0,74% | 675.463,00 |
| 02.05.2025 | 114,44 | 115,06 | 113,37 | 114,76 | 0,87% | 731.102,00 |
| 01.05.2025 | 115,05 | 115,24 | 113,59 | 113,77 | -2,15% | 816.455,00 |
| 30.04.2025 | 116,09 | 116,78 | 113,99 | 116,27 | 0,85% | 1.578.173,00 |
| 29.04.2025 | 113,96 | 115,54 | 112,13 | 115,29 | 1,11% | 715.216,00 |
| 28.04.2025 | 115,14 | 115,74 | 113,28 | 114,02 | -1,05% | 920.662,00 |
| 25.04.2025 | 116,00 | 116,08 | 113,27 | 115,23 | -0,40% | 784.670,00 |
| 24.04.2025 | 116,73 | 117,26 | 114,64 | 115,69 | -1,62% | 1.115.103,00 |
| 23.04.2025 | 117,82 | 118,63 | 116,44 | 117,60 | -0,11% | 728.582,00 |
| 22.04.2025 | 116,64 | 117,84 | 115,55 | 117,73 | 1,58% | 1.121.981,00 |
| 21.04.2025 | 116,33 | 116,79 | 114,95 | 115,90 | -0,46% | 796.655,00 |
| 17.04.2025 | 115,12 | 116,92 | 115,11 | 116,44 | 1,39% | 1.189.117,00 |
| 16.04.2025 | 117,88 | 117,88 | 114,30 | 114,84 | -1,23% | 1.027.526,00 |
| 15.04.2025 | 118,02 | 118,50 | 116,00 | 116,27 | -1,38% | 951.160,00 |
| 14.04.2025 | 115,94 | 118,79 | 115,82 | 117,90 | 1,69% | 1.187.492,00 |
| 11.04.2025 | 114,36 | 117,00 | 113,81 | 115,94 | 1,37% | 1.123.173,00 |
| 10.04.2025 | 114,26 | 115,61 | 112,06 | 114,37 | -0,62% | 1.439.879,00 |
| 09.04.2025 | 108,73 | 115,26 | 108,13 | 115,08 | 4,45% | 1.539.486,00 |
| 08.04.2025 | 114,95 | 115,92 | 109,25 | 110,18 | -2,52% | 2.086.208,00 |
| 07.04.2025 | 113,05 | 115,43 | 110,93 | 113,03 | -1,85% | 1.982.103,00 |
| 04.04.2025 | 118,09 | 119,05 | 114,97 | 115,16 | -2,67% | 1.549.670,00 |
| 03.04.2025 | 119,00 | 120,76 | 117,42 | 118,32 | -0,11% | 1.623.240,00 |
| 02.04.2025 | 118,94 | 119,11 | 116,76 | 118,45 | -0,06% | 1.020.918,00 |
| 01.04.2025 | 118,55 | 119,24 | 116,83 | 118,52 | 0,09% | 1.128.146,00 |
| 31.03.2025 | 116,91 | 119,80 | 116,91 | 118,41 | 1,80% | 1.760.878,00 |
| 28.03.2025 | 117,00 | 117,76 | 115,74 | 116,32 | -0,35% | 1.223.374,00 |
| 27.03.2025 | 114,62 | 117,03 | 114,51 | 116,73 | 1,97% | 1.230.724,00 |
| 26.03.2025 | 111,41 | 114,84 | 111,41 | 114,48 | 2,81% | 1.093.707,00 |
| 25.03.2025 | 111,56 | 111,95 | 110,17 | 111,35 | -0,36% | 882.559,00 |