95,630$
-0,53%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 110,25 | 111,99 | 109,37 | 111,75 | 1,87% | 1.426.611,00 |
| 21.03.2025 | 109,05 | 111,04 | 109,05 | 109,70 | 0,32% | 2.298.093,00 |
| 20.03.2025 | 110,28 | 110,70 | 109,06 | 109,35 | -0,74% | 1.185.255,00 |
| 19.03.2025 | 110,00 | 110,43 | 108,66 | 110,16 | -0,64% | 1.292.588,00 |
| 18.03.2025 | 111,79 | 112,14 | 110,51 | 110,87 | -0,89% | 1.249.357,00 |
| 17.03.2025 | 111,79 | 113,42 | 111,20 | 111,87 | 0,28% | 1.209.954,00 |
| 14.03.2025 | 110,49 | 112,24 | 110,19 | 111,56 | -0,18% | 720.059,00 |
| 13.03.2025 | 111,98 | 113,66 | 110,98 | 111,76 | 0,66% | 1.297.594,00 |
| 12.03.2025 | 112,45 | 112,77 | 110,37 | 111,03 | -2,83% | 1.190.098,00 |
| 11.03.2025 | 116,99 | 116,99 | 113,75 | 114,26 | -2,43% | 1.591.965,00 |
| 10.03.2025 | 117,87 | 121,48 | 116,81 | 117,10 | -0,24% | 1.931.878,00 |
| 07.03.2025 | 111,37 | 120,36 | 111,14 | 117,38 | 5,28% | 2.431.616,00 |
| 06.03.2025 | 109,03 | 112,70 | 108,68 | 111,49 | 1,93% | 1.147.372,00 |
| 05.03.2025 | 109,57 | 111,27 | 108,57 | 109,38 | -0,42% | 1.259.781,00 |
| 04.03.2025 | 112,74 | 114,91 | 109,73 | 109,84 | -2,01% | 1.723.578,00 |
| 03.03.2025 | 109,77 | 113,11 | 109,77 | 112,09 | 1,41% | 1.448.894,00 |
| 28.02.2025 | 110,02 | 113,39 | 109,40 | 110,53 | 1,27% | 1.996.661,00 |
| 27.02.2025 | 104,57 | 110,83 | 103,55 | 109,14 | -0,02% | 2.511.744,00 |
| 26.02.2025 | 111,89 | 112,11 | 108,27 | 109,16 | -2,94% | 1.761.400,00 |
| 25.02.2025 | 111,50 | 112,88 | 111,21 | 112,47 | 1,36% | 1.059.568,00 |
| 24.02.2025 | 110,15 | 112,73 | 108,99 | 110,96 | 0,86% | 1.420.630,00 |
| 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 |