87,565$
-1,02%
Echtzeit-Aktienkurs John B. Sanfilippo & Son Inc.
Bid:
Ask:
Aktienkurse zur John B. Sanfilippo & Son Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 86,59 | 88,12 | 86,59 | 87,48 | -1,12% | - |
| 03.12.2024 | 87,40 | 88,47 | 86,00 | 88,47 | 1,51% | 74.208,00 |
| 02.12.2024 | 86,01 | 87,17 | 85,19 | 87,15 | 0,93% | 57.010,00 |
| 29.11.2024 | 85,33 | 86,54 | 84,48 | 86,35 | 1,90% | 42.583,00 |
| 27.11.2024 | 84,26 | 84,90 | 83,63 | 84,74 | 0,99% | 118.979,00 |
| 26.11.2024 | 85,50 | 85,88 | 83,46 | 83,91 | -2,15% | 100.604,00 |
| 25.11.2024 | 84,73 | 87,28 | 84,44 | 85,75 | 1,97% | 68.770,00 |
| 22.11.2024 | 82,71 | 84,40 | 82,65 | 84,09 | 1,74% | 65.480,00 |
| 21.11.2024 | 82,04 | 83,21 | 82,00 | 82,65 | 0,74% | 54.655,00 |
| 20.11.2024 | 81,56 | 82,41 | 81,56 | 82,04 | 0,21% | 55.429,00 |
| 19.11.2024 | 82,07 | 83,00 | 81,73 | 81,87 | -0,81% | 61.910,00 |
| 18.11.2024 | 82,94 | 83,70 | 82,53 | 82,54 | -0,41% | 47.695,00 |
| 15.11.2024 | 83,55 | 83,55 | 82,58 | 82,88 | -0,30% | 45.621,00 |
| 14.11.2024 | 83,71 | 84,65 | 82,53 | 83,13 | -0,89% | 67.039,00 |
| 13.11.2024 | 85,72 | 85,72 | 83,88 | 83,88 | -1,88% | 52.974,00 |
| 12.11.2024 | 86,00 | 86,39 | 84,87 | 85,49 | -0,89% | 69.634,00 |
| 11.11.2024 | 86,83 | 87,56 | 86,10 | 86,26 | -0,03% | 49.359,00 |
| 08.11.2024 | 86,64 | 87,05 | 85,45 | 86,29 | -0,06% | 85.087,00 |
| 07.11.2024 | 87,04 | 87,40 | 84,96 | 86,34 | -1,22% | 60.207,00 |
| 06.11.2024 | 86,83 | 89,85 | 86,32 | 87,41 | 3,57% | 79.608,00 |
| 05.11.2024 | 82,63 | 84,46 | 82,60 | 84,40 | 1,53% | 56.600,00 |
| 04.11.2024 | 85,08 | 85,08 | 81,81 | 83,13 | -2,55% | 67.582,00 |
| 01.11.2024 | 82,23 | 86,41 | 82,12 | 85,31 | 3,39% | 99.744,00 |
| 31.10.2024 | 91,43 | 91,49 | 79,07 | 82,51 | -10,47% | 195.888,00 |
| 30.10.2024 | 92,89 | 93,54 | 91,86 | 92,16 | -0,94% | 60.963,00 |
| 29.10.2024 | 92,94 | 93,52 | 92,85 | 93,03 | -0,48% | 35.584,00 |
| 28.10.2024 | 93,30 | 94,52 | 93,22 | 93,48 | 0,46% | 25.249,00 |
| 25.10.2024 | 93,74 | 94,00 | 92,81 | 93,05 | -0,16% | 29.723,00 |
| 24.10.2024 | 92,60 | 93,51 | 92,60 | 93,20 | 0,13% | 42.761,00 |
| 23.10.2024 | 93,00 | 93,52 | 92,80 | 93,08 | -0,45% | 30.487,00 |
| 22.10.2024 | 93,95 | 94,05 | 93,25 | 93,50 | -0,54% | 33.521,00 |
| 21.10.2024 | 96,46 | 96,46 | 93,91 | 94,01 | -2,29% | 51.509,00 |
| 18.10.2024 | 97,23 | 97,44 | 95,90 | 96,21 | -0,86% | 46.248,00 |
| 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 |