61,457$
-0,33%
Echtzeit-Aktienkurs John B. Sanfilippo & Son Inc.
Bid:
Ask:
Aktienkurse zur John B. Sanfilippo & Son Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 64,33 | 64,33 | 61,30 | 61,37 | -0,48% | - |
| 02.06.2025 | 61,97 | 62,51 | 60,84 | 61,66 | -0,77% | 73.123,00 |
| 30.05.2025 | 62,17 | 62,57 | 61,62 | 62,14 | 0,10% | 44.571,00 |
| 29.05.2025 | 62,10 | 62,31 | 61,17 | 62,08 | 0,94% | 44.961,00 |
| 28.05.2025 | 62,10 | 62,65 | 61,30 | 61,50 | -1,20% | 53.258,00 |
| 27.05.2025 | 60,76 | 62,30 | 60,39 | 62,25 | 3,05% | 73.473,00 |
| 23.05.2025 | 60,05 | 60,56 | 59,54 | 60,41 | 0,13% | 59.361,00 |
| 22.05.2025 | 60,37 | 61,06 | 59,82 | 60,33 | -0,63% | 80.553,00 |
| 21.05.2025 | 62,51 | 63,30 | 60,14 | 60,71 | -3,86% | 101.950,00 |
| 20.05.2025 | 63,06 | 63,81 | 62,39 | 63,15 | -0,05% | 64.914,00 |
| 19.05.2025 | 63,63 | 63,88 | 61,92 | 63,18 | -0,94% | 86.546,00 |
| 16.05.2025 | 62,58 | 63,80 | 61,84 | 63,78 | 1,90% | 72.728,00 |
| 15.05.2025 | 61,27 | 62,60 | 60,33 | 62,59 | 2,35% | 65.052,00 |
| 14.05.2025 | 62,53 | 62,53 | 61,08 | 61,15 | -2,38% | 80.131,00 |
| 13.05.2025 | 63,10 | 63,36 | 62,27 | 62,64 | -0,27% | 57.621,00 |
| 12.05.2025 | 61,74 | 62,99 | 61,46 | 62,81 | 2,71% | 85.155,00 |
| 09.05.2025 | 61,15 | 61,67 | 60,94 | 61,15 | 0,31% | 68.083,00 |
| 08.05.2025 | 59,11 | 61,35 | 58,47 | 60,96 | 3,46% | 152.879,00 |
| 07.05.2025 | 60,10 | 60,10 | 58,80 | 58,92 | -1,73% | 82.144,00 |
| 06.05.2025 | 61,24 | 61,31 | 59,80 | 59,96 | -2,25% | 93.414,00 |
| 05.05.2025 | 61,40 | 62,39 | 60,56 | 61,34 | 0,03% | 145.122,00 |
| 02.05.2025 | 62,88 | 63,72 | 59,67 | 61,32 | -2,50% | 136.344,00 |
| 01.05.2025 | 65,52 | 65,89 | 60,00 | 62,89 | -5,10% | 178.903,00 |
| 30.04.2025 | 67,13 | 67,13 | 66,11 | 66,27 | -0,70% | 83.747,00 |
| 29.04.2025 | 66,51 | 66,93 | 66,00 | 66,74 | 0,36% | 49.072,00 |
| 28.04.2025 | 67,45 | 67,45 | 66,14 | 66,50 | -1,82% | 56.038,00 |
| 25.04.2025 | 68,93 | 69,45 | 66,85 | 67,73 | -1,02% | 65.693,00 |
| 24.04.2025 | 68,98 | 69,01 | 67,52 | 68,43 | -1,13% | 69.005,00 |
| 23.04.2025 | 68,65 | 69,40 | 68,13 | 69,21 | 0,82% | 70.134,00 |
| 22.04.2025 | 68,22 | 68,83 | 67,61 | 68,65 | 1,06% | 58.380,00 |
| 21.04.2025 | 67,60 | 68,15 | 67,01 | 67,93 | -0,76% | 46.784,00 |
| 17.04.2025 | 67,17 | 68,71 | 67,17 | 68,45 | 2,06% | 69.362,00 |
| 16.04.2025 | 67,75 | 69,44 | 66,61 | 67,07 | -0,49% | 75.926,00 |
| 15.04.2025 | 68,93 | 68,93 | 66,99 | 67,40 | -1,25% | 53.966,00 |
| 14.04.2025 | 67,34 | 68,40 | 66,94 | 68,25 | 1,35% | 47.861,00 |
| 11.04.2025 | 66,84 | 68,00 | 66,07 | 67,34 | 1,43% | 64.279,00 |
| 10.04.2025 | 67,80 | 68,12 | 65,95 | 66,39 | -1,98% | 63.921,00 |
| 09.04.2025 | 66,25 | 69,67 | 65,29 | 67,73 | 1,35% | 74.281,00 |
| 08.04.2025 | 67,70 | 68,27 | 66,28 | 66,83 | -0,40% | 88.064,00 |
| 07.04.2025 | 69,17 | 69,24 | 66,35 | 67,10 | -2,07% | 106.983,00 |
| 04.04.2025 | 67,75 | 69,32 | 67,00 | 68,52 | 0,31% | 76.706,00 |
| 03.04.2025 | 69,34 | 70,06 | 67,47 | 68,31 | -1,24% | 88.759,00 |
| 02.04.2025 | 70,45 | 70,76 | 68,46 | 69,17 | -1,96% | 53.404,00 |
| 01.04.2025 | 71,40 | 71,60 | 70,26 | 70,55 | -0,42% | 41.260,00 |
| 31.03.2025 | 70,48 | 71,87 | 70,48 | 70,85 | 0,06% | 70.062,00 |
| 28.03.2025 | 71,00 | 71,26 | 70,06 | 70,81 | -0,31% | 40.937,00 |
| 27.03.2025 | 69,99 | 71,39 | 69,99 | 71,03 | 1,91% | 56.288,00 |
| 26.03.2025 | 69,21 | 69,84 | 69,21 | 69,70 | 0,69% | 42.084,00 |
| 25.03.2025 | 70,43 | 70,43 | 68,94 | 69,22 | -2,12% | 64.352,00 |
| 24.03.2025 | 70,64 | 71,14 | 70,34 | 70,72 | 0,37% | 42.059,00 |
| 21.03.2025 | 70,65 | 70,75 | 69,92 | 70,46 | -0,47% | 149.931,00 |
| 20.03.2025 | 70,43 | 70,91 | 69,85 | 70,79 | 0,80% | 54.451,00 |
| 19.03.2025 | 71,11 | 71,11 | 69,67 | 70,23 | -1,28% | 63.575,00 |
| 18.03.2025 | 71,35 | 71,37 | 70,31 | 71,14 | -0,28% | 60.430,00 |
| 17.03.2025 | 70,90 | 71,73 | 70,22 | 71,34 | 0,54% | 44.676,00 |
| 14.03.2025 | 70,38 | 71,06 | 69,82 | 70,96 | 0,81% | 55.019,00 |
| 13.03.2025 | 70,76 | 71,87 | 69,80 | 70,39 | -0,72% | 43.322,00 |
| 12.03.2025 | 73,23 | 73,33 | 70,85 | 70,90 | -3,18% | 52.756,00 |
| 11.03.2025 | 73,70 | 74,13 | 72,17 | 73,23 | -1,37% | 109.061,00 |
| 10.03.2025 | 74,48 | 76,75 | 73,53 | 74,25 | -0,44% | 87.167,00 |
| 07.03.2025 | 73,40 | 75,98 | 73,40 | 74,58 | 1,73% | 99.783,00 |
| 06.03.2025 | 70,91 | 73,69 | 70,91 | 73,31 | 2,63% | 51.310,00 |
| 05.03.2025 | 70,89 | 71,96 | 70,67 | 71,43 | 0,54% | 51.721,00 |
| 04.03.2025 | 71,10 | 73,18 | 70,91 | 71,05 | -0,25% | 64.506,00 |
| 03.03.2025 | 70,65 | 71,53 | 70,42 | 71,22 | 0,78% | 58.290,00 |
| 28.02.2025 | 71,01 | 71,60 | 69,55 | 70,67 | -0,20% | 130.408,00 |
| 27.02.2025 | 72,00 | 72,68 | 70,59 | 70,81 | -1,46% | 51.013,00 |
| 26.02.2025 | 73,70 | 73,70 | 71,81 | 71,86 | -2,38% | 53.113,00 |
| 25.02.2025 | 73,35 | 74,43 | 73,35 | 73,61 | 0,70% | 68.614,00 |
| 24.02.2025 | 73,12 | 74,09 | 72,80 | 73,10 | -0,11% | 63.552,00 |
| 21.02.2025 | 72,92 | 73,46 | 72,42 | 73,18 | 1,11% | 67.644,00 |
| 20.02.2025 | 72,07 | 73,44 | 72,07 | 72,38 | -0,03% | 72.374,00 |
| 19.02.2025 | 72,14 | 72,75 | 71,99 | 72,40 | 0,49% | 64.072,00 |
| 18.02.2025 | 72,44 | 72,61 | 71,09 | 72,05 | -0,71% | 86.240,00 |
| 17.02.2025 | 72,55 | 72,57 | 72,55 | 72,57 | 0,21% | - |
| 14.02.2025 | 72,38 | 74,27 | 71,72 | 72,41 | -0,17% | 88.131,00 |
| 13.02.2025 | 71,43 | 72,74 | 70,11 | 72,53 | 1,54% | 80.264,00 |
| 12.02.2025 | 71,40 | 72,62 | 71,26 | 71,43 | -1,13% | 101.342,00 |
| 11.02.2025 | 69,40 | 72,36 | 69,40 | 72,25 | 3,96% | 82.734,00 |
| 10.02.2025 | 68,90 | 69,64 | 68,56 | 69,50 | 0,81% | 70.934,00 |
| 07.02.2025 | 70,71 | 71,90 | 68,79 | 68,94 | -2,38% | 161.454,00 |
| 06.02.2025 | 71,08 | 71,70 | 70,18 | 70,62 | 0,13% | 90.389,00 |
| 05.02.2025 | 70,46 | 70,91 | 69,77 | 70,53 | 0,10% | 73.735,00 |
| 04.02.2025 | 69,70 | 71,68 | 69,59 | 70,46 | 0,36% | 100.042,00 |
| 03.02.2025 | 71,99 | 72,01 | 69,54 | 70,21 | -2,94% | 103.861,00 |
| 31.01.2025 | 77,38 | 77,57 | 71,77 | 72,34 | -6,55% | 180.888,00 |
| 30.01.2025 | 82,23 | 86,58 | 73,05 | 77,41 | -10,63% | 287.326,00 |
| 29.01.2025 | 86,75 | 87,44 | 86,41 | 86,62 | -0,96% | 72.954,00 |
| 28.01.2025 | 88,51 | 89,03 | 87,44 | 87,46 | -1,55% | 54.308,00 |
| 27.01.2025 | 88,74 | 90,26 | 88,53 | 88,84 | -0,38% | 103.129,00 |
| 24.01.2025 | 88,75 | 89,74 | 88,43 | 89,18 | 0,20% | 64.825,00 |
| 23.01.2025 | 87,84 | 89,36 | 87,05 | 89,00 | 1,27% | 89.197,00 |
| 22.01.2025 | 89,15 | 89,45 | 87,57 | 87,88 | -1,97% | 73.224,00 |
| 21.01.2025 | 89,48 | 90,71 | 87,91 | 89,65 | 0,25% | 72.360,00 |
| 17.01.2025 | 90,89 | 91,26 | 89,04 | 89,43 | -0,66% | 58.456,00 |
| 16.01.2025 | 88,65 | 90,12 | 87,58 | 90,02 | 1,71% | 71.760,00 |
| 15.01.2025 | 89,25 | 90,00 | 87,10 | 88,51 | 0,58% | 60.410,00 |
| 14.01.2025 | 88,03 | 89,28 | 87,29 | 88,00 | 0,20% | 56.974,00 |
| 13.01.2025 | 85,30 | 88,47 | 85,30 | 87,82 | 2,46% | 83.544,00 |
| 10.01.2025 | 86,39 | 86,94 | 84,53 | 85,71 | -1,53% | 81.306,00 |