25,470$
-0,17%
Echtzeit-Aktienkurs Maple Leaf Foods Inc.
Bid:
Ask:
Aktienkurse zur Maple Leaf Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 25,66 | 25,70 | 25,50 | 25,51 | -2,91% | - |
| 29.08.2025 | 26,13 | 26,36 | 25,96 | 26,28 | 0,29% | - |
| 28.08.2025 | 25,89 | 26,49 | 25,87 | 26,20 | 1,19% | - |
| 27.08.2025 | 25,76 | 25,91 | 25,46 | 25,89 | 0,85% | - |
| 26.08.2025 | 25,61 | 26,07 | 25,54 | 25,67 | -0,06% | - |
| 25.08.2025 | 25,71 | 25,75 | 25,58 | 25,69 | -0,12% | - |
| 22.08.2025 | 25,56 | 25,81 | 25,56 | 25,72 | 0,36% | - |
| 21.08.2025 | 25,32 | 25,87 | 25,32 | 25,63 | 1,01% | - |
| 20.08.2025 | 25,17 | 25,50 | 25,10 | 25,37 | 0,25% | - |
| 19.08.2025 | 25,30 | 25,72 | 25,22 | 25,31 | -0,73% | - |
| 18.08.2025 | 25,12 | 25,50 | 25,12 | 25,50 | 1,35% | - |
| 15.08.2025 | 24,91 | 25,16 | 24,71 | 25,16 | 0,91% | - |
| 14.08.2025 | 25,04 | 25,05 | 24,59 | 24,93 | -1,02% | - |
| 13.08.2025 | 24,47 | 25,28 | 24,47 | 25,19 | 2,42% | - |
| 12.08.2025 | 23,95 | 24,59 | 23,95 | 24,59 | 1,61% | - |
| 11.08.2025 | 23,82 | 24,23 | 23,75 | 24,20 | -0,29% | - |
| 08.08.2025 | 23,18 | 24,27 | 23,18 | 24,27 | 4,22% | - |
| 07.08.2025 | 21,58 | 23,58 | 21,58 | 23,28 | 8,57% | - |
| 06.08.2025 | 21,11 | 21,48 | 21,11 | 21,45 | 1,80% | - |
| 05.08.2025 | 20,82 | 21,22 | 20,82 | 21,07 | 0,86% | - |
| 04.08.2025 | 21,02 | 21,02 | 20,89 | 20,89 | -0,77% | - |
| 01.08.2025 | 21,12 | 21,28 | 20,99 | 21,05 | -0,40% | - |
| 31.07.2025 | 21,36 | 21,44 | 21,11 | 21,13 | -1,10% | - |
| 30.07.2025 | 21,46 | 21,69 | 21,32 | 21,37 | -0,61% | - |
| 29.07.2025 | 21,20 | 21,74 | 21,20 | 21,50 | 1,32% | - |
| 28.07.2025 | 21,41 | 21,60 | 21,19 | 21,22 | -1,78% | - |
| 25.07.2025 | 21,67 | 21,85 | 21,55 | 21,60 | -1,19% | - |
| 24.07.2025 | 21,86 | 22,07 | 21,84 | 21,86 | -0,67% | - |
| 23.07.2025 | 22,34 | 22,41 | 22,00 | 22,01 | -1,32% | - |
| 22.07.2025 | 22,06 | 22,43 | 22,06 | 22,31 | 1,04% | - |
| 21.07.2025 | 22,12 | 22,25 | 22,03 | 22,08 | -0,41% | - |
| 18.07.2025 | 22,12 | 22,26 | 22,09 | 22,17 | 0,45% | - |
| 17.07.2025 | 21,89 | 22,27 | 21,87 | 22,07 | -0,07% | - |
| 16.07.2025 | 21,58 | 22,23 | 21,58 | 22,08 | 1,69% | - |
| 15.07.2025 | 21,72 | 21,93 | 21,65 | 21,72 | 0,05% | - |
| 14.07.2025 | 21,53 | 21,83 | 21,53 | 21,71 | 0,28% | - |
| 11.07.2025 | 21,59 | 21,73 | 21,46 | 21,64 | 0,10% | - |
| 10.07.2025 | 21,65 | 21,79 | 21,52 | 21,62 | -0,30% | - |
| 09.07.2025 | 21,38 | 21,81 | 21,36 | 21,69 | 2,30% | - |
| 08.07.2025 | 21,24 | 21,27 | 20,98 | 21,20 | 0,73% | - |
| 07.07.2025 | 21,12 | 21,12 | 20,89 | 21,05 | 0,14% | - |
| 03.07.2025 | 20,77 | 21,07 | 20,71 | 21,02 | 1,21% | - |
| 02.07.2025 | 21,00 | 21,00 | 20,55 | 20,77 | -0,41% | - |
| 30.06.2025 | 20,79 | 20,87 | 20,55 | 20,86 | 1,31% | - |
| 27.06.2025 | 20,83 | 21,04 | 20,42 | 20,59 | -1,26% | - |
| 26.06.2025 | 20,81 | 21,15 | 20,81 | 20,85 | 0,33% | - |
| 25.06.2025 | 20,59 | 20,89 | 20,59 | 20,78 | 0,00% | - |
| 24.06.2025 | 20,80 | 20,85 | 20,60 | 20,78 | 0,25% | - |
| 23.06.2025 | 20,50 | 20,88 | 20,48 | 20,73 | 0,99% | - |
| 20.06.2025 | 20,44 | 20,67 | 20,36 | 20,52 | -0,59% | - |
| 18.06.2025 | 20,35 | 20,76 | 20,35 | 20,65 | 1,03% | - |
| 17.06.2025 | 20,54 | 20,61 | 20,19 | 20,43 | -0,65% | - |
| 16.06.2025 | 20,56 | 20,80 | 20,46 | 20,57 | 0,52% | - |
| 13.06.2025 | 20,59 | 20,71 | 20,36 | 20,46 | -0,62% | - |
| 12.06.2025 | 20,59 | 20,65 | 20,40 | 20,59 | 0,63% | - |
| 11.06.2025 | 20,13 | 20,49 | 20,10 | 20,46 | 1,15% | - |
| 10.06.2025 | 19,96 | 20,26 | 19,96 | 20,23 | 0,77% | - |
| 09.06.2025 | 19,88 | 20,20 | 19,82 | 20,07 | 0,49% | - |
| 06.06.2025 | 20,17 | 20,23 | 19,78 | 19,97 | -1,61% | - |
| 05.06.2025 | 20,28 | 20,44 | 20,20 | 20,30 | -0,17% | - |
| 04.06.2025 | 20,25 | 20,49 | 20,23 | 20,34 | 0,52% | - |
| 03.06.2025 | 19,98 | 20,68 | 19,98 | 20,23 | 1,09% | - |
| 02.06.2025 | 19,80 | 20,37 | 19,80 | 20,01 | 0,72% | - |
| 30.05.2025 | 19,66 | 19,94 | 19,66 | 19,87 | 0,59% | - |
| 29.05.2025 | 19,70 | 19,88 | 19,59 | 19,75 | 1,06% | - |
| 28.05.2025 | 19,69 | 19,78 | 19,50 | 19,54 | -1,00% | - |
| 27.05.2025 | 19,62 | 19,81 | 19,53 | 19,74 | 0,40% | - |
| 23.05.2025 | 19,32 | 19,69 | 19,32 | 19,66 | 1,43% | - |
| 22.05.2025 | 19,52 | 19,57 | 19,17 | 19,39 | -0,36% | - |
| 21.05.2025 | 19,43 | 19,66 | 19,35 | 19,46 | 0,24% | - |
| 20.05.2025 | 19,16 | 19,57 | 19,16 | 19,41 | 1,25% | - |
| 16.05.2025 | 18,72 | 19,20 | 18,65 | 19,17 | 2,59% | - |
| 15.05.2025 | 18,69 | 18,86 | 18,63 | 18,69 | -0,30% | - |
| 14.05.2025 | 18,74 | 18,82 | 18,53 | 18,74 | -0,15% | - |
| 13.05.2025 | 19,44 | 19,44 | 18,63 | 18,77 | -2,75% | - |
| 12.05.2025 | 19,14 | 19,63 | 19,14 | 19,30 | 0,88% | - |
| 09.05.2025 | 19,01 | 20,00 | 19,01 | 19,13 | 0,25% | - |
| 08.05.2025 | 18,16 | 19,31 | 18,16 | 19,09 | 4,88% | - |
| 07.05.2025 | 18,05 | 18,32 | 18,03 | 18,20 | 0,76% | - |
| 06.05.2025 | 18,20 | 18,27 | 18,04 | 18,06 | -0,82% | - |
| 05.05.2025 | 17,99 | 18,21 | 17,81 | 18,21 | 0,71% | - |
| 02.05.2025 | 17,98 | 18,34 | 17,98 | 18,08 | -1,01% | - |
| 30.04.2025 | 17,58 | 18,33 | 17,58 | 18,27 | 2,97% | - |
| 29.04.2025 | 17,83 | 17,93 | 17,62 | 17,74 | -1,15% | - |
| 28.04.2025 | 17,73 | 18,00 | 17,73 | 17,95 | 0,60% | - |
| 25.04.2025 | 17,98 | 18,06 | 17,73 | 17,84 | -0,96% | - |
| 24.04.2025 | 17,90 | 18,12 | 17,79 | 18,01 | 0,24% | - |
| 23.04.2025 | 17,84 | 18,07 | 17,71 | 17,97 | 1,56% | - |
| 22.04.2025 | 17,81 | 18,16 | 17,69 | 17,69 | -0,24% | - |
| 17.04.2025 | 17,28 | 17,76 | 17,28 | 17,74 | 2,55% | - |
| 16.04.2025 | 17,23 | 17,44 | 17,15 | 17,30 | 0,29% | - |
| 15.04.2025 | 17,26 | 17,27 | 16,99 | 17,25 | -0,70% | - |
| 14.04.2025 | 17,18 | 17,42 | 17,07 | 17,37 | 2,04% | - |
| 11.04.2025 | 16,77 | 17,10 | 16,72 | 17,02 | 2,80% | - |
| 10.04.2025 | 16,82 | 16,86 | 16,31 | 16,56 | -1,65% | - |
| 09.04.2025 | 16,17 | 17,09 | 16,04 | 16,84 | 5,03% | - |
| 08.04.2025 | 16,59 | 16,72 | 15,86 | 16,03 | -2,80% | - |
| 07.04.2025 | 16,76 | 17,01 | 16,31 | 16,49 | -2,99% | - |
| 04.04.2025 | 17,96 | 17,98 | 16,83 | 17,00 | -6,55% | - |
| 03.04.2025 | 17,98 | 18,21 | 17,81 | 18,19 | 2,51% | - |