121,250$
-0,30%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 118,26 | 119,32 | 118,04 | 118,24 | 0,69% | 746.052,00 |
| 24.09.2024 | 118,97 | 119,66 | 117,13 | 117,43 | -1,30% | 992.776,00 |
| 23.09.2024 | 118,57 | 119,29 | 117,83 | 118,98 | 0,20% | 1.027.422,00 |
| 20.09.2024 | 119,61 | 119,90 | 118,11 | 118,74 | -0,47% | 2.327.412,00 |
| 19.09.2024 | 119,99 | 120,61 | 119,17 | 119,30 | -0,98% | 896.092,00 |
| 18.09.2024 | 119,19 | 121,65 | 119,19 | 120,48 | 0,64% | 989.924,00 |
| 17.09.2024 | 120,50 | 121,78 | 119,54 | 119,71 | -0,97% | 871.777,00 |
| 16.09.2024 | 121,70 | 122,75 | 120,53 | 120,88 | 0,12% | 695.978,00 |
| 13.09.2024 | 117,92 | 120,92 | 117,55 | 120,74 | 2,34% | 648.199,00 |
| 12.09.2024 | 117,26 | 118,06 | 116,55 | 117,98 | 0,42% | 767.570,00 |
| 11.09.2024 | 118,80 | 119,27 | 116,92 | 117,49 | -1,24% | 1.333.384,00 |
| 10.09.2024 | 120,28 | 121,10 | 118,42 | 118,97 | -1,01% | 768.110,00 |
| 09.09.2024 | 120,29 | 121,31 | 119,56 | 120,18 | -0,07% | 727.600,00 |
| 06.09.2024 | 121,01 | 122,35 | 120,19 | 120,27 | -0,76% | 1.110.492,00 |
| 05.09.2024 | 121,42 | 121,84 | 120,48 | 121,19 | 0,55% | 984.492,00 |
| 04.09.2024 | 119,07 | 121,46 | 118,85 | 120,53 | 1,51% | 1.337.163,00 |
| 03.09.2024 | 114,50 | 119,05 | 114,50 | 118,74 | 3,54% | 1.547.334,00 |
| 30.08.2024 | 113,89 | 115,50 | 113,65 | 114,68 | 0,78% | 1.143.032,00 |
| 29.08.2024 | 114,50 | 114,67 | 112,82 | 113,79 | -0,82% | 1.466.446,00 |
| 28.08.2024 | 112,93 | 116,13 | 112,70 | 114,73 | -4,95% | 3.063.755,00 |
| 27.08.2024 | 121,36 | 122,19 | 120,07 | 120,70 | -0,54% | 1.582.263,00 |
| 26.08.2024 | 122,32 | 122,59 | 120,66 | 121,36 | -0,56% | 974.081,00 |
| 23.08.2024 | 121,31 | 122,12 | 121,00 | 122,04 | 0,82% | 579.709,00 |
| 22.08.2024 | 121,44 | 121,56 | 119,90 | 121,05 | 0,07% | 696.007,00 |
| 21.08.2024 | 121,95 | 123,22 | 120,52 | 120,97 | -0,50% | 624.182,00 |
| 20.08.2024 | 120,79 | 122,14 | 120,79 | 121,58 | 0,54% | 641.347,00 |
| 19.08.2024 | 119,12 | 121,52 | 119,12 | 120,93 | 1,78% | 877.981,00 |
| 16.08.2024 | 118,33 | 119,34 | 117,58 | 118,81 | -0,57% | 927.680,00 |
| 15.08.2024 | 120,23 | 120,69 | 118,85 | 119,49 | -0,18% | 753.405,00 |
| 14.08.2024 | 118,84 | 120,31 | 118,42 | 119,71 | 1,16% | 717.251,00 |
| 13.08.2024 | 117,38 | 118,99 | 116,86 | 118,34 | 0,82% | 779.105,00 |
| 12.08.2024 | 118,33 | 118,43 | 116,55 | 117,38 | -0,91% | 1.730.266,00 |
| 09.08.2024 | 117,94 | 118,65 | 116,65 | 118,46 | 0,26% | 615.782,00 |
| 08.08.2024 | 118,77 | 120,72 | 117,95 | 118,15 | -1,11% | 644.430,00 |
| 07.08.2024 | 118,95 | 121,33 | 118,08 | 119,48 | 0,48% | 1.304.978,00 |
| 06.08.2024 | 121,18 | 122,35 | 118,83 | 118,91 | -1,63% | 875.968,00 |
| 05.08.2024 | 123,52 | 124,31 | 119,60 | 120,88 | -1,24% | 1.430.653,00 |
| 02.08.2024 | 121,33 | 122,62 | 119,30 | 122,40 | 2,01% | 1.337.026,00 |
| 01.08.2024 | 118,20 | 120,13 | 117,48 | 119,99 | 1,73% | 762.990,00 |
| 31.07.2024 | 118,39 | 119,09 | 117,01 | 117,95 | -0,85% | 3.518.046,00 |
| 30.07.2024 | 116,80 | 119,65 | 116,80 | 118,96 | 0,78% | 1.119.699,00 |
| 29.07.2024 | 117,71 | 118,91 | 116,95 | 118,04 | -0,13% | 873.292,00 |
| 26.07.2024 | 116,01 | 118,39 | 116,01 | 118,19 | 1,84% | 753.084,00 |
| 25.07.2024 | 117,31 | 119,54 | 115,79 | 116,06 | -0,62% | 730.443,00 |
| 24.07.2024 | 115,31 | 117,36 | 114,38 | 116,78 | 1,46% | 842.675,00 |
| 23.07.2024 | 115,94 | 116,27 | 114,38 | 115,10 | -0,97% | 796.969,00 |
| 22.07.2024 | 117,77 | 118,88 | 115,82 | 116,23 | -1,49% | 667.369,00 |
| 19.07.2024 | 120,62 | 120,62 | 117,44 | 117,99 | -2,05% | 1.224.267,00 |
| 18.07.2024 | 120,16 | 123,31 | 120,11 | 120,46 | -0,64% | 795.357,00 |
| 17.07.2024 | 117,99 | 121,72 | 117,73 | 121,23 | 3,17% | 1.032.115,00 |
| 16.07.2024 | 116,50 | 117,73 | 115,44 | 117,50 | 0,96% | 894.280,00 |
| 15.07.2024 | 113,93 | 116,74 | 113,40 | 116,38 | 2,85% | 1.233.468,00 |
| 12.07.2024 | 112,08 | 114,48 | 112,08 | 113,16 | 1,82% | 1.096.661,00 |
| 11.07.2024 | 110,40 | 112,24 | 109,55 | 111,14 | 1,62% | 1.142.956,00 |
| 10.07.2024 | 109,39 | 110,08 | 108,63 | 109,37 | 0,00% | 839.344,00 |
| 09.07.2024 | 109,37 | 109,99 | 108,39 | 109,37 | -0,44% | 760.807,00 |
| 08.07.2024 | 109,90 | 110,76 | 109,53 | 109,85 | -0,04% | 1.518.826,00 |
| 05.07.2024 | 108,94 | 110,03 | 108,54 | 109,89 | 0,71% | 895.964,00 |
| 03.07.2024 | 110,35 | 110,67 | 108,46 | 109,12 | -1,38% | 646.202,00 |
| 02.07.2024 | 111,24 | 111,44 | 109,79 | 110,65 | 0,13% | 935.675,00 |
| 01.07.2024 | 109,41 | 111,37 | 109,10 | 110,51 | 1,35% | 1.304.835,00 |
| 28.06.2024 | 108,65 | 109,21 | 108,21 | 109,04 | 0,36% | 1.400.627,00 |
| 27.06.2024 | 108,03 | 109,08 | 107,40 | 108,65 | 0,89% | 810.553,00 |
| 26.06.2024 | 107,01 | 108,26 | 105,69 | 107,69 | -0,35% | 1.081.604,00 |
| 25.06.2024 | 110,50 | 110,86 | 108,06 | 108,07 | -3,39% | 1.081.762,00 |
| 24.06.2024 | 109,20 | 112,35 | 108,70 | 111,86 | 2,91% | 1.411.468,00 |
| 21.06.2024 | 110,14 | 111,40 | 108,62 | 108,70 | -0,91% | 1.994.855,00 |
| 20.06.2024 | 111,56 | 112,11 | 109,56 | 109,70 | -2,36% | 1.008.941,00 |
| 18.06.2024 | 112,05 | 113,20 | 111,81 | 112,35 | 0,15% | 945.040,00 |
| 17.06.2024 | 111,23 | 112,54 | 110,44 | 112,18 | 0,54% | 1.110.844,00 |
| 14.06.2024 | 110,83 | 112,29 | 110,56 | 111,58 | 0,56% | 1.097.191,00 |
| 13.06.2024 | 110,08 | 111,32 | 108,84 | 110,96 | 0,75% | 1.135.626,00 |
| 12.06.2024 | 113,11 | 113,24 | 109,98 | 110,13 | -2,51% | 1.071.183,00 |
| 11.06.2024 | 113,07 | 113,48 | 111,42 | 112,97 | -0,55% | 1.113.312,00 |
| 10.06.2024 | 114,45 | 114,91 | 113,00 | 113,60 | -1,20% | 1.453.391,00 |
| 07.06.2024 | 114,87 | 117,56 | 114,55 | 114,98 | -0,34% | 1.662.334,00 |
| 06.06.2024 | 114,37 | 117,24 | 113,62 | 115,37 | 4,57% | 2.151.940,00 |
| 05.06.2024 | 110,82 | 111,52 | 109,70 | 110,33 | -1,23% | 1.104.452,00 |
| 04.06.2024 | 111,11 | 112,17 | 109,90 | 111,70 | 0,33% | 1.554.469,00 |
| 03.06.2024 | 111,47 | 112,55 | 111,00 | 111,33 | -0,28% | 1.272.377,00 |
| 31.05.2024 | 108,50 | 111,81 | 107,98 | 111,64 | 3,42% | 3.917.166,00 |
| 30.05.2024 | 107,75 | 108,83 | 107,34 | 107,95 | 0,45% | 1.235.732,00 |
| 29.05.2024 | 107,99 | 108,20 | 106,32 | 107,47 | -0,93% | 1.293.998,00 |
| 28.05.2024 | 109,50 | 110,35 | 108,10 | 108,48 | -1,18% | 970.836,00 |