Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 56,29 | 57,78 | 56,29 | 56,71 | 4,05% | - |
| 25.02.2021 | 55,52 | 56,38 | 52,80 | 54,51 | 2,23% | - |
| 24.02.2021 | 53,46 | 53,46 | 53,08 | 53,32 | 2,69% | - |
| 23.02.2021 | 51,96 | 53,62 | 49,93 | 51,92 | -0,50% | - |
| 22.02.2021 | 51,92 | 52,48 | 50,41 | 52,18 | 0,43% | - |
| 19.02.2021 | 52,53 | 52,53 | 49,83 | 51,96 | 0,77% | - |
| 18.02.2021 | 52,14 | 54,19 | 50,39 | 51,56 | -0,90% | - |
| 17.02.2021 | 50,70 | 53,59 | 50,16 | 52,03 | 2,00% | - |
| 16.02.2021 | 48,39 | 51,74 | 48,18 | 51,01 | 2,75% | - |
| 12.02.2021 | 49,82 | 52,18 | 49,32 | 49,65 | -0,69% | - |
| 11.02.2021 | 49,25 | 51,02 | 48,67 | 49,99 | 1,05% | - |
| 10.02.2021 | 53,40 | 53,40 | 49,23 | 49,47 | -2,79% | - |
| 09.02.2021 | 47,70 | 53,15 | 46,60 | 50,89 | 10,14% | - |
| 08.02.2021 | 46,23 | 47,41 | 45,90 | 46,21 | 12,18% | - |
| 05.02.2021 | 40,34 | 42,42 | 40,34 | 41,19 | -3,99% | - |
| 04.02.2021 | 42,77 | 43,62 | 42,29 | 42,90 | 11,13% | - |
| 03.02.2021 | 38,88 | 39,43 | 38,28 | 38,61 | -1,92% | - |
| 02.02.2021 | 40,01 | 40,40 | 38,56 | 39,36 | 4,38% | - |
| 01.02.2021 | 35,62 | 38,65 | 35,62 | 37,71 | 0,92% | - |
| 29.01.2021 | 39,03 | 39,95 | 36,97 | 37,37 | -2,12% | - |
| 28.01.2021 | 37,18 | 39,19 | 36,35 | 38,18 | -4,38% | - |
| 27.01.2021 | 39,90 | 40,45 | 38,82 | 39,93 | 0,88% | - |
| 26.01.2021 | 38,08 | 40,62 | 38,08 | 39,58 | -0,59% | - |
| 25.01.2021 | 38,75 | 40,59 | 38,73 | 39,81 | 3,12% | - |
| 22.01.2021 | 36,93 | 39,15 | 36,91 | 38,61 | -0,63% | - |
| 21.01.2021 | 39,27 | 39,27 | 38,85 | 38,85 | 0,39% | - |
| 20.01.2021 | 40,22 | 40,22 | 38,42 | 38,70 | -3,26% | - |
| 19.01.2021 | 40,44 | 40,85 | 39,99 | 40,01 | -1,80% | - |
| 15.01.2021 | 38,40 | 42,18 | 38,40 | 40,74 | 0,44% | - |
| 14.01.2021 | 40,35 | 41,16 | 40,29 | 40,56 | 0,14% | - |
| 13.01.2021 | 40,33 | 40,52 | 40,10 | 40,51 | 1,93% | - |
| 12.01.2021 | 39,51 | 39,94 | 39,31 | 39,74 | 0,39% | - |
| 11.01.2021 | 38,92 | 39,59 | 38,88 | 39,59 | -0,15% | - |
| 08.01.2021 | 40,02 | 40,21 | 39,27 | 39,65 | -2,27% | - |
| 07.01.2021 | 37,71 | 40,89 | 37,38 | 40,57 | 1,36% | - |
| 06.01.2021 | 38,77 | 40,64 | 38,17 | 40,02 | 1,88% | - |
| 05.01.2021 | 38,85 | 39,28 | 38,61 | 39,28 | 1,16% | - |
| 04.01.2021 | 42,92 | 42,92 | 38,03 | 38,83 | -3,87% | - |
| 31.12.2020 | 39,24 | 41,00 | 38,93 | 40,40 | 1,13% | - |
| 30.12.2020 | 38,03 | 40,53 | 38,03 | 39,95 | 2,15% | - |
| 29.12.2020 | 39,58 | 40,15 | 38,61 | 39,11 | -2,88% | - |
| 28.12.2020 | 40,08 | 40,33 | 39,48 | 40,27 | -3,21% | - |
| 24.12.2020 | 38,67 | 41,87 | 35,36 | 41,60 | 4,50% | - |
| 23.12.2020 | 40,72 | 40,80 | 39,17 | 39,81 | -0,80% | - |
| 22.12.2020 | 38,25 | 40,72 | 38,25 | 40,13 | 0,36% | - |
| 21.12.2020 | 42,98 | 43,01 | 39,99 | 39,99 | -4,77% | - |
| 18.12.2020 | 43,55 | 43,69 | 41,37 | 41,99 | 1,73% | - |
| 17.12.2020 | 41,40 | 42,02 | 40,95 | 41,28 | -2,43% | - |
| 16.12.2020 | 40,39 | 42,39 | 40,29 | 42,31 | -0,61% | - |
| 15.12.2020 | 40,54 | 43,00 | 40,11 | 42,57 | 0,25% | - |
| 14.12.2020 | 41,86 | 42,58 | 41,33 | 42,46 | 3,05% | - |
| 11.12.2020 | 43,81 | 43,81 | 40,26 | 41,21 | -2,11% | - |
| 10.12.2020 | 43,19 | 43,21 | 42,09 | 42,10 | -1,97% | - |
| 09.12.2020 | 42,85 | 43,34 | 41,30 | 42,94 | -3,22% | - |
| 08.12.2020 | 42,93 | 2.167,30 | 22,74 | 44,37 | 1,45% | - |
| 07.12.2020 | 43,59 | 44,09 | 43,20 | 43,74 | 0,13% | - |
| 04.12.2020 | 42,52 | 43,82 | 42,48 | 43,68 | 1,53% | - |
| 03.12.2020 | 41,26 | 44,24 | 41,18 | 43,02 | -0,44% | - |
| 02.12.2020 | 43,91 | 2.147,34 | 24,32 | 43,21 | -0,74% | - |
| 01.12.2020 | 42,87 | 44,36 | 42,05 | 43,53 | 2,15% | - |
| 30.11.2020 | 45,09 | 45,09 | 41,73 | 42,62 | -0,78% | - |
| 27.11.2020 | 45,41 | 45,41 | 42,82 | 42,95 | 1,26% | - |
| 25.11.2020 | 44,20 | 44,89 | 42,42 | 42,42 | -1,48% | - |
| 24.11.2020 | 42,26 | 43,52 | 41,99 | 43,05 | 3,39% | - |
| 23.11.2020 | 41,57 | 42,34 | 41,43 | 41,64 | -0,61% | - |
| 20.11.2020 | 41,84 | 42,96 | 41,29 | 41,90 | 0,29% | - |
| 19.11.2020 | 43,93 | 44,01 | 41,15 | 41,78 | 1,05% | - |
| 18.11.2020 | 40,71 | 42,96 | 40,46 | 41,34 | -3,96% | - |
| 17.11.2020 | 43,40 | 44,33 | 41,57 | 43,05 | 3,55% | - |
| 16.11.2020 | 40,90 | 41,58 | 40,70 | 41,57 | 2,72% | - |
| 13.11.2020 | 39,15 | 40,77 | 38,84 | 40,47 | 4,00% | - |
| 12.11.2020 | 36,80 | 39,80 | 36,56 | 38,92 | -2,42% | - |
| 11.11.2020 | 41,08 | 42,10 | 37,25 | 39,88 | 0,13% | - |
| 10.11.2020 | 36,94 | 39,83 | 35,60 | 39,83 | 2,87% | - |
| 09.11.2020 | 37,59 | 39,40 | 36,90 | 38,72 | -0,58% | - |
| 06.11.2020 | 38,72 | 40,70 | 38,48 | 38,95 | -0,74% | - |
| 05.11.2020 | 41,18 | 42,72 | 39,04 | 39,24 | 3,54% | - |
| 04.11.2020 | 39,56 | 39,58 | 37,40 | 37,90 | -1,48% | - |
| 03.11.2020 | 39,21 | 39,51 | 36,80 | 38,47 | 2,79% | - |
| 02.11.2020 | 36,38 | 38,54 | 36,38 | 37,42 | -0,95% | - |
| 30.10.2020 | 39,32 | 39,32 | 37,11 | 37,78 | -2,04% | - |
| 29.10.2020 | 38,13 | 39,38 | 37,75 | 38,57 | -0,64% | - |
| 28.10.2020 | 40,67 | 40,73 | 38,29 | 38,82 | -4,26% | - |
| 27.10.2020 | 41,07 | 41,07 | 40,54 | 40,54 | -0,22% | - |
| 26.10.2020 | 41,01 | 41,45 | 40,63 | 40,63 | -2,26% | - |
| 23.10.2020 | 41,73 | 41,73 | 41,18 | 41,57 | 2,28% | - |
| 22.10.2020 | 41,75 | 42,60 | 40,14 | 40,65 | -0,42% | - |
| 21.10.2020 | 43,03 | 43,37 | 40,82 | 40,82 | -4,22% | - |
| 20.10.2020 | 42,61 | 43,32 | 42,59 | 42,62 | -0,16% | - |
| 19.10.2020 | 41,00 | 42,76 | 41,00 | 42,69 | 1,56% | - |
| 16.10.2020 | 40,92 | 42,03 | 40,74 | 42,03 | -0,21% | - |
| 15.10.2020 | 40,72 | 42,12 | 40,72 | 42,12 | 4,13% | - |
| 14.10.2020 | 39,46 | 42,46 | 39,17 | 40,45 | -2,41% | - |
| 13.10.2020 | 39,82 | 42,56 | 39,34 | 41,45 | 0,84% | - |
| 12.10.2020 | 38,78 | 41,70 | 38,78 | 41,11 | -0,42% | - |
| 09.10.2020 | 42,18 | 42,18 | 39,20 | 41,28 | 3,69% | - |
| 08.10.2020 | 37,90 | 40,98 | 37,90 | 39,81 | -0,16% | - |
| 07.10.2020 | 42,95 | 43,70 | 38,27 | 39,88 | -3,60% | - |
| 06.10.2020 | 37,17 | 43,19 | 37,17 | 41,37 | 5,03% | - |
| 05.10.2020 | 36,51 | 39,74 | 36,45 | 39,39 | 3,35% | - |