96,624$
-0,23%
Echtzeit-Aktienkurs John B. Sanfilippo & Son Inc.
Bid:
Ask:
Aktienkurse zur John B. Sanfilippo & Son Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 96,90 | 97,47 | 95,21 | 97,04 | 0,20% | 53.270,00 |
| 16.10.2024 | 95,92 | 97,07 | 95,92 | 96,85 | 1,37% | 38.931,00 |
| 15.10.2024 | 94,52 | 96,07 | 94,52 | 95,54 | 0,92% | 45.437,00 |
| 14.10.2024 | 93,84 | 95,07 | 93,53 | 94,67 | 0,45% | 34.734,00 |
| 11.10.2024 | 93,81 | 94,49 | 93,76 | 94,25 | 0,68% | 25.633,00 |
| 10.10.2024 | 93,00 | 93,75 | 92,46 | 93,61 | 0,36% | 47.656,00 |
| 09.10.2024 | 93,70 | 93,80 | 92,97 | 93,27 | -0,30% | 28.015,00 |
| 08.10.2024 | 92,74 | 93,65 | 92,54 | 93,55 | 0,80% | 25.596,00 |
| 07.10.2024 | 92,87 | 93,05 | 92,40 | 92,81 | -0,61% | 28.558,00 |
| 04.10.2024 | 93,11 | 93,98 | 93,11 | 93,38 | 0,43% | 32.287,00 |
| 03.10.2024 | 93,59 | 93,61 | 92,20 | 92,98 | -0,93% | 38.451,00 |
| 02.10.2024 | 93,77 | 94,67 | 93,42 | 93,85 | -0,50% | 44.741,00 |
| 01.10.2024 | 94,44 | 94,86 | 93,75 | 94,32 | 0,05% | 53.604,00 |
| 30.09.2024 | 95,09 | 96,02 | 94,02 | 94,27 | -0,76% | 61.307,00 |
| 27.09.2024 | 96,48 | 96,76 | 94,97 | 94,99 | -0,77% | 65.617,00 |
| 26.09.2024 | 94,95 | 97,35 | 94,58 | 95,73 | 1,39% | 90.865,00 |
| 25.09.2024 | 94,68 | 95,23 | 93,87 | 94,42 | 0,18% | 118.758,00 |
| 24.09.2024 | 94,10 | 94,78 | 93,67 | 94,25 | 0,29% | 85.296,00 |
| 23.09.2024 | 95,52 | 95,95 | 93,80 | 93,98 | -1,61% | 116.033,00 |
| 20.09.2024 | 95,24 | 96,49 | 93,61 | 95,52 | 0,93% | 583.805,00 |
| 19.09.2024 | 94,50 | 95,75 | 93,68 | 94,64 | 1,08% | 99.646,00 |
| 18.09.2024 | 92,33 | 95,09 | 91,76 | 93,63 | 1,17% | 87.945,00 |
| 17.09.2024 | 92,11 | 93,41 | 92,11 | 92,55 | 0,82% | 67.992,00 |
| 16.09.2024 | 92,98 | 93,43 | 91,24 | 91,80 | -1,09% | 79.600,00 |
| 13.09.2024 | 92,52 | 93,87 | 91,21 | 92,81 | 1,21% | 57.738,00 |
| 12.09.2024 | 91,29 | 92,25 | 90,00 | 91,70 | 1,17% | 72.961,00 |
| 11.09.2024 | 92,03 | 92,18 | 89,73 | 90,64 | -2,14% | 69.683,00 |
| 10.09.2024 | 94,64 | 94,96 | 92,44 | 92,62 | -1,53% | 92.769,00 |
| 09.09.2024 | 94,94 | 94,94 | 93,71 | 94,06 | -1,25% | 92.103,00 |
| 06.09.2024 | 95,20 | 95,62 | 94,33 | 95,25 | 0,08% | 52.225,00 |
| 05.09.2024 | 95,84 | 96,51 | 94,95 | 95,17 | -0,28% | 73.312,00 |
| 04.09.2024 | 94,38 | 96,41 | 94,38 | 95,44 | 0,86% | 63.502,00 |
| 03.09.2024 | 94,65 | 94,94 | 93,94 | 94,63 | -0,25% | 82.158,00 |
| 30.08.2024 | 94,28 | 94,97 | 93,66 | 94,87 | 0,86% | 76.808,00 |
| 29.08.2024 | 93,34 | 94,25 | 92,37 | 94,06 | 1,17% | 107.023,00 |
| 28.08.2024 | 91,77 | 93,45 | 91,50 | 92,97 | 1,31% | 91.001,00 |
| 27.08.2024 | 93,71 | 93,71 | 91,57 | 91,77 | -1,94% | 82.967,00 |
| 26.08.2024 | 94,08 | 94,84 | 93,36 | 93,59 | -0,33% | 88.299,00 |
| 23.08.2024 | 93,03 | 95,62 | 93,03 | 93,90 | 0,94% | 88.486,00 |
| 22.08.2024 | 100,47 | 100,47 | 92,73 | 93,03 | -7,58% | 193.368,00 |
| 21.08.2024 | 99,93 | 100,87 | 96,95 | 100,66 | 1,03% | 105.897,00 |
| 20.08.2024 | 99,02 | 99,93 | 98,75 | 99,63 | -2,36% | 70.942,00 |
| 19.08.2024 | 100,64 | 102,18 | 100,00 | 102,04 | 1,72% | 70.370,00 |
| 16.08.2024 | 99,69 | 100,32 | 99,14 | 100,31 | 0,79% | 59.119,00 |
| 15.08.2024 | 99,93 | 100,45 | 99,36 | 99,52 | 0,77% | 52.985,00 |
| 14.08.2024 | 99,37 | 99,45 | 98,62 | 98,76 | -0,08% | 59.919,00 |
| 13.08.2024 | 98,94 | 99,06 | 97,32 | 98,84 | 0,87% | 87.403,00 |
| 12.08.2024 | 99,13 | 99,58 | 97,81 | 97,99 | -1,52% | 43.562,00 |
| 09.08.2024 | 100,01 | 100,21 | 99,04 | 99,50 | -0,51% | 45.261,00 |
| 08.08.2024 | 100,40 | 101,16 | 99,88 | 100,01 | -0,28% | 50.167,00 |
| 07.08.2024 | 101,31 | 102,63 | 100,18 | 100,29 | -0,45% | 53.783,00 |
| 06.08.2024 | 100,40 | 102,45 | 100,40 | 100,74 | 0,05% | 43.656,00 |
| 05.08.2024 | 103,22 | 103,22 | 99,76 | 100,69 | -3,51% | 70.950,00 |
| 02.08.2024 | 102,67 | 104,55 | 102,67 | 104,35 | 0,26% | 50.538,00 |
| 01.08.2024 | 104,48 | 105,63 | 102,23 | 104,08 | -0,75% | 49.722,00 |
| 31.07.2024 | 103,49 | 105,63 | 102,97 | 104,87 | 1,21% | 56.170,00 |
| 30.07.2024 | 101,89 | 103,81 | 101,87 | 103,62 | 1,38% | 40.752,00 |
| 29.07.2024 | 103,30 | 103,60 | 101,36 | 102,21 | -1,52% | 39.154,00 |
| 26.07.2024 | 103,60 | 104,00 | 102,37 | 103,79 | 0,49% | 39.811,00 |
| 25.07.2024 | 102,03 | 105,03 | 102,02 | 103,28 | 1,53% | 62.423,00 |
| 24.07.2024 | 101,88 | 102,66 | 101,38 | 101,72 | -0,41% | 45.058,00 |
| 23.07.2024 | 100,31 | 102,36 | 100,31 | 102,14 | 1,37% | 56.483,00 |
| 22.07.2024 | 98,40 | 101,22 | 97,94 | 100,76 | 2,22% | 65.455,00 |
| 19.07.2024 | 100,65 | 100,65 | 97,41 | 98,57 | -1,84% | 120.791,00 |
| 18.07.2024 | 99,71 | 103,48 | 99,68 | 100,42 | 3,54% | 193.863,00 |
| 17.07.2024 | 96,30 | 98,53 | 96,30 | 96,99 | 0,52% | 145.033,00 |
| 16.07.2024 | 96,13 | 97,85 | 95,85 | 96,49 | 0,83% | 131.150,00 |
| 15.07.2024 | 96,95 | 97,27 | 95,63 | 95,70 | -0,48% | 74.384,00 |
| 12.07.2024 | 95,94 | 97,28 | 95,85 | 96,16 | 1,15% | 46.020,00 |
| 11.07.2024 | 93,81 | 95,64 | 93,58 | 95,07 | 2,19% | 52.837,00 |
| 10.07.2024 | 91,34 | 93,41 | 91,34 | 93,03 | 1,88% | 51.606,00 |
| 09.07.2024 | 92,45 | 92,78 | 91,13 | 91,31 | -1,40% | 42.719,00 |
| 08.07.2024 | 94,95 | 94,95 | 92,53 | 92,61 | -1,91% | 31.750,00 |
| 05.07.2024 | 94,52 | 94,93 | 93,26 | 94,41 | -0,78% | 59.558,00 |
| 03.07.2024 | 96,20 | 96,20 | 94,64 | 95,15 | -0,78% | 23.579,00 |
| 02.07.2024 | 95,50 | 96,46 | 95,20 | 95,90 | 0,05% | 43.931,00 |
| 01.07.2024 | 97,01 | 98,03 | 95,37 | 95,85 | -1,36% | 50.657,00 |
| 28.06.2024 | 97,40 | 97,78 | 96,52 | 97,17 | 0,27% | 101.484,00 |
| 27.06.2024 | 97,83 | 97,83 | 96,44 | 96,91 | -0,07% | 29.758,00 |
| 26.06.2024 | 97,08 | 98,00 | 96,74 | 96,97 | -0,94% | 34.715,00 |
| 25.06.2024 | 98,20 | 98,75 | 96,79 | 97,89 | -0,20% | 41.343,00 |
| 24.06.2024 | 97,41 | 98,73 | 97,41 | 98,09 | 0,99% | 38.932,00 |
| 21.06.2024 | 96,85 | 98,21 | 96,85 | 97,13 | -0,13% | 129.531,00 |
| 20.06.2024 | 96,71 | 98,48 | 96,71 | 97,26 | -0,06% | 48.728,00 |
| 18.06.2024 | 97,57 | 98,58 | 97,20 | 97,31 | -0,04% | 53.505,00 |
| 17.06.2024 | 97,04 | 97,56 | 95,63 | 97,35 | 0,06% | 56.955,00 |
| 14.06.2024 | 97,32 | 98,93 | 95,96 | 97,29 | -0,94% | 98.753,00 |
| 13.06.2024 | 95,88 | 98,77 | 95,88 | 98,21 | 1,73% | 86.627,00 |
| 12.06.2024 | 98,41 | 98,41 | 95,95 | 96,54 | -0,37% | 55.106,00 |
| 11.06.2024 | 95,85 | 97,07 | 94,67 | 96,90 | 0,80% | 79.183,00 |
| 10.06.2024 | 96,86 | 96,86 | 95,07 | 96,14 | -1,67% | 74.829,00 |
| 07.06.2024 | 98,38 | 99,44 | 97,53 | 97,77 | -1,48% | 36.143,00 |
| 06.06.2024 | 97,72 | 99,64 | 97,20 | 99,24 | 1,08% | 52.671,00 |
| 05.06.2024 | 100,84 | 100,84 | 97,96 | 98,18 | -2,54% | 41.403,00 |
| 04.06.2024 | 101,58 | 101,58 | 100,49 | 100,74 | -0,92% | 106.725,00 |
| 03.06.2024 | 101,59 | 104,14 | 101,42 | 101,68 | 0,84% | 68.932,00 |
| 31.05.2024 | 100,25 | 101,35 | 99,46 | 100,83 | -0,07% | 66.669,00 |
| 30.05.2024 | 99,25 | 101,10 | 98,95 | 100,90 | 2,36% | 40.588,00 |
| 29.05.2024 | 100,09 | 100,52 | 98,14 | 98,57 | -2,25% | 33.929,00 |
| 28.05.2024 | 100,74 | 100,97 | 99,24 | 100,84 | 0,68% | 46.070,00 |