72,651$
-6,15%
Echtzeit-Aktienkurs John B. Sanfilippo & Son Inc.
Bid:
Ask:
Aktienkurse zur John B. Sanfilippo & Son Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 85,56 | 87,27 | 84,75 | 87,04 | 1,52% | 93.469,00 |
| 07.01.2025 | 85,77 | 86,32 | 84,72 | 85,74 | -0,06% | 149.575,00 |
| 06.01.2025 | 88,76 | 88,92 | 85,47 | 85,79 | -3,49% | 94.012,00 |
| 03.01.2025 | 87,23 | 89,06 | 86,56 | 88,89 | 1,87% | 84.274,00 |
| 02.01.2025 | 87,52 | 88,84 | 86,18 | 87,26 | 0,17% | 91.490,00 |
| 31.12.2024 | 86,11 | 87,61 | 85,38 | 87,11 | 1,47% | 86.237,00 |
| 30.12.2024 | 86,00 | 86,17 | 84,47 | 85,85 | -0,20% | 100.189,00 |
| 27.12.2024 | 85,45 | 86,49 | 84,80 | 86,03 | 0,57% | 106.929,00 |
| 26.12.2024 | 83,73 | 85,67 | 83,65 | 85,54 | 2,11% | 102.912,00 |
| 24.12.2024 | 84,50 | 85,03 | 83,62 | 83,77 | -1,21% | 189.987,00 |
| 23.12.2024 | 85,24 | 85,42 | 84,02 | 84,80 | -0,80% | 225.441,00 |
| 20.12.2024 | 85,02 | 86,60 | 84,57 | 85,48 | -0,60% | 290.447,00 |
| 19.12.2024 | 87,20 | 88,57 | 85,78 | 86,00 | -0,80% | 76.867,00 |
| 18.12.2024 | 88,91 | 89,37 | 86,57 | 86,69 | -2,78% | 56.063,00 |
| 17.12.2024 | 89,62 | 91,18 | 88,54 | 89,17 | -1,23% | 103.651,00 |
| 16.12.2024 | 90,43 | 91,98 | 89,50 | 90,28 | -0,06% | 230.824,00 |
| 13.12.2024 | 89,57 | 90,47 | 88,62 | 90,33 | 0,85% | 80.148,00 |
| 12.12.2024 | 90,50 | 90,57 | 88,97 | 89,57 | -0,65% | 126.466,00 |
| 11.12.2024 | 91,32 | 91,32 | 89,50 | 90,16 | -0,46% | 128.670,00 |
| 10.12.2024 | 88,24 | 91,60 | 87,65 | 90,58 | 3,01% | 142.643,00 |
| 09.12.2024 | 86,60 | 88,59 | 86,12 | 87,93 | 1,89% | 72.288,00 |
| 06.12.2024 | 87,67 | 87,67 | 85,58 | 86,30 | -1,10% | 43.512,00 |
| 05.12.2024 | 87,45 | 88,15 | 86,75 | 87,26 | -0,32% | 37.888,00 |
| 04.12.2024 | 87,83 | 88,49 | 86,93 | 87,54 | -1,05% | 45.373,00 |
| 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 |