117,822$
-0,59%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 119,08 | 119,24 | 116,83 | 118,52 | 0,09% | 1.147.064,00 |
| 31.03.2025 | 116,91 | 119,80 | 116,91 | 118,41 | 1,80% | 1.761.043,00 |
| 28.03.2025 | 117,06 | 117,76 | 115,74 | 116,32 | -0,35% | 1.223.964,00 |
| 27.03.2025 | 114,62 | 117,03 | 114,51 | 116,73 | 1,97% | 1.291.494,00 |
| 26.03.2025 | 111,50 | 114,84 | 111,41 | 114,48 | 2,81% | 1.223.153,00 |
| 25.03.2025 | 111,65 | 111,95 | 110,17 | 111,35 | -0,36% | 885.170,00 |
| 24.03.2025 | 110,02 | 111,99 | 109,37 | 111,75 | 1,87% | 1.427.217,00 |
| 21.03.2025 | 109,18 | 111,04 | 109,05 | 109,70 | 0,32% | 2.326.856,00 |
| 20.03.2025 | 110,24 | 110,70 | 109,06 | 109,35 | -0,74% | 1.185.267,00 |
| 19.03.2025 | 109,95 | 110,43 | 108,66 | 110,16 | -0,64% | 1.292.593,00 |
| 18.03.2025 | 111,77 | 112,14 | 110,51 | 110,87 | -0,89% | 1.249.599,00 |
| 17.03.2025 | 111,79 | 113,42 | 111,20 | 111,87 | 0,28% | 1.209.954,00 |
| 14.03.2025 | 110,77 | 112,24 | 110,19 | 111,56 | -0,18% | 720.073,00 |
| 13.03.2025 | 111,88 | 113,66 | 110,98 | 111,76 | 0,66% | 1.300.850,00 |
| 12.03.2025 | 111,94 | 112,77 | 110,37 | 111,03 | -2,83% | 1.191.706,00 |
| 11.03.2025 | 116,64 | 116,99 | 113,75 | 114,26 | -2,43% | 1.595.247,00 |
| 10.03.2025 | 117,87 | 121,48 | 116,81 | 117,10 | -0,24% | 1.932.175,00 |
| 07.03.2025 | 111,14 | 120,36 | 111,14 | 117,38 | 5,28% | 2.432.080,00 |
| 06.03.2025 | 109,03 | 112,70 | 108,68 | 111,49 | 1,93% | 1.163.842,00 |
| 05.03.2025 | 109,57 | 111,27 | 108,57 | 109,38 | -0,42% | 1.259.814,00 |
| 04.03.2025 | 112,74 | 114,91 | 109,73 | 109,84 | -2,01% | 1.730.243,00 |
| 03.03.2025 | 109,77 | 113,11 | 109,77 | 112,09 | 1,41% | 1.459.236,00 |
| 28.02.2025 | 110,71 | 113,39 | 109,40 | 110,53 | 1,27% | 2.072.484,00 |
| 27.02.2025 | 104,57 | 110,83 | 103,55 | 109,14 | -0,02% | 2.511.945,00 |
| 26.02.2025 | 111,89 | 112,11 | 108,27 | 109,16 | -2,94% | 1.775.509,00 |
| 25.02.2025 | 111,50 | 112,88 | 111,21 | 112,47 | 1,36% | 1.059.785,00 |
| 24.02.2025 | 110,15 | 112,73 | 108,99 | 110,96 | 0,86% | 1.422.408,00 |
| 21.02.2025 | 107,37 | 110,86 | 107,10 | 110,01 | 2,53% | 1.759.639,00 |
| 20.02.2025 | 102,80 | 107,47 | 102,80 | 107,30 | 4,15% | 1.933.606,00 |
| 19.02.2025 | 100,41 | 103,11 | 100,05 | 103,02 | 2,60% | 1.683.190,00 |
| 18.02.2025 | 100,67 | 101,61 | 98,77 | 100,41 | -2,14% | 2.123.804,00 |
| 17.02.2025 | 102,59 | 102,69 | 102,51 | 102,60 | 0,56% | - |
| 14.02.2025 | 103,31 | 105,17 | 101,82 | 102,03 | -2,99% | 1.135.609,00 |
| 13.02.2025 | 103,80 | 105,53 | 103,05 | 105,17 | 1,24% | 1.094.381,00 |
| 12.02.2025 | 103,31 | 104,10 | 101,95 | 103,88 | -0,45% | 1.333.431,00 |
| 11.02.2025 | 102,94 | 104,62 | 101,73 | 104,35 | 1,31% | 1.026.131,00 |
| 10.02.2025 | 103,28 | 104,25 | 102,03 | 103,00 | -0,27% | 1.254.986,00 |
| 07.02.2025 | 103,75 | 103,75 | 102,35 | 103,28 | 0,08% | 1.062.569,00 |
| 06.02.2025 | 105,04 | 105,32 | 102,80 | 103,20 | -0,78% | 1.350.869,00 |
| 05.02.2025 | 104,65 | 104,65 | 103,47 | 104,01 | -0,63% | 793.112,00 |
| 04.02.2025 | 105,99 | 106,24 | 103,31 | 104,67 | -1,14% | 837.569,00 |
| 03.02.2025 | 106,36 | 106,84 | 104,65 | 105,88 | -0,94% | 810.646,00 |
| 31.01.2025 | 106,78 | 108,15 | 105,98 | 106,89 | -0,83% | 1.349.905,00 |
| 30.01.2025 | 107,10 | 109,00 | 106,56 | 107,78 | 1,78% | 853.082,00 |
| 29.01.2025 | 105,80 | 107,17 | 105,59 | 105,89 | 0,53% | 769.290,00 |
| 28.01.2025 | 107,00 | 108,10 | 105,25 | 105,33 | -1,83% | 941.972,00 |
| 27.01.2025 | 105,59 | 108,97 | 105,52 | 107,29 | 3,45% | 1.052.887,00 |
| 24.01.2025 | 102,15 | 104,28 | 102,15 | 103,71 | 1,17% | 901.462,00 |
| 23.01.2025 | 102,13 | 102,75 | 101,28 | 102,51 | 0,35% | 714.743,00 |
| 22.01.2025 | 102,89 | 103,58 | 101,91 | 102,15 | -1,25% | 838.739,00 |
| 21.01.2025 | 102,64 | 104,75 | 102,64 | 103,44 | 1,27% | 900.800,00 |
| 17.01.2025 | 102,97 | 103,74 | 101,79 | 102,14 | -0,39% | 955.780,00 |
| 16.01.2025 | 100,00 | 102,66 | 99,81 | 102,54 | 2,01% | 820.549,00 |
| 15.01.2025 | 102,64 | 103,34 | 100,31 | 100,52 | -1,36% | 1.235.282,00 |
| 14.01.2025 | 102,00 | 102,60 | 101,00 | 101,91 | -0,25% | 747.778,00 |
| 13.01.2025 | 101,30 | 102,66 | 100,89 | 102,17 | 1,26% | 989.620,00 |
| 10.01.2025 | 104,60 | 105,10 | 100,77 | 100,90 | -4,30% | 1.405.559,00 |
| 08.01.2025 | 106,65 | 107,14 | 104,27 | 105,43 | -1,90% | 1.309.711,00 |
| 07.01.2025 | 109,17 | 110,02 | 107,36 | 107,47 | -1,55% | 833.644,00 |
| 06.01.2025 | 111,14 | 111,61 | 108,85 | 109,16 | -2,12% | 1.350.809,00 |
| 03.01.2025 | 111,49 | 112,35 | 110,63 | 111,53 | 0,14% | 689.766,00 |
| 02.01.2025 | 110,62 | 112,31 | 110,05 | 111,37 | 1,14% | 1.059.892,00 |
| 31.12.2024 | 109,77 | 110,69 | 109,40 | 110,12 | 0,22% | 574.161,00 |
| 30.12.2024 | 110,26 | 110,50 | 109,00 | 109,88 | -0,67% | 775.937,00 |
| 27.12.2024 | 110,12 | 111,64 | 110,12 | 110,62 | -0,27% | 513.727,00 |
| 26.12.2024 | 111,62 | 112,02 | 110,64 | 110,92 | -0,55% | 705.203,00 |
| 24.12.2024 | 110,96 | 111,82 | 110,26 | 111,53 | 0,30% | 370.643,00 |
| 23.12.2024 | 109,33 | 111,38 | 109,33 | 111,20 | 1,19% | 1.066.806,00 |
| 20.12.2024 | 108,55 | 110,53 | 108,55 | 109,89 | 0,84% | 1.989.452,00 |
| 19.12.2024 | 109,44 | 110,62 | 108,56 | 108,97 | -1,14% | 1.111.377,00 |
| 18.12.2024 | 113,05 | 113,61 | 110,15 | 110,23 | -3,78% | 1.212.750,00 |
| 17.12.2024 | 112,00 | 115,01 | 111,83 | 114,56 | 1,58% | 1.517.029,00 |
| 16.12.2024 | 113,75 | 114,75 | 112,77 | 112,78 | -0,66% | 1.773.900,00 |
| 13.12.2024 | 114,02 | 114,57 | 113,18 | 113,53 | 0,01% | 1.083.608,00 |
| 12.12.2024 | 113,50 | 114,66 | 112,77 | 113,52 | 0,24% | 1.260.572,00 |
| 11.12.2024 | 114,96 | 115,09 | 113,20 | 113,25 | -1,52% | 1.449.072,00 |
| 10.12.2024 | 118,28 | 118,33 | 114,82 | 115,00 | -2,40% | 1.193.591,00 |
| 09.12.2024 | 116,76 | 119,49 | 116,45 | 117,83 | 1,18% | 1.428.029,00 |
| 06.12.2024 | 116,80 | 117,18 | 116,21 | 116,46 | -0,18% | 1.103.569,00 |
| 05.12.2024 | 116,37 | 116,84 | 115,25 | 116,67 | 1,07% | 853.353,00 |
| 04.12.2024 | 116,50 | 117,46 | 113,90 | 115,44 | -1,58% | 1.439.291,00 |
| 03.12.2024 | 119,64 | 119,64 | 116,84 | 117,29 | -1,92% | 1.279.521,00 |
| 02.12.2024 | 118,00 | 120,48 | 117,33 | 119,58 | 1,52% | 1.364.556,00 |
| 29.11.2024 | 117,96 | 118,65 | 117,62 | 117,79 | -0,18% | 1.000.903,00 |
| 27.11.2024 | 120,30 | 120,76 | 117,68 | 118,00 | -1,74% | 1.710.750,00 |
| 26.11.2024 | 120,17 | 125,42 | 118,56 | 120,09 | 5,69% | 3.914.188,00 |
| 25.11.2024 | 114,02 | 114,83 | 112,88 | 113,62 | 0,28% | 3.044.289,00 |
| 22.11.2024 | 113,95 | 114,53 | 112,77 | 113,30 | -0,52% | 1.263.063,00 |
| 21.11.2024 | 112,25 | 113,95 | 110,85 | 113,89 | 1,61% | 1.050.199,00 |
| 20.11.2024 | 112,23 | 113,28 | 111,34 | 112,08 | 0,15% | 888.332,00 |
| 19.11.2024 | 110,60 | 112,41 | 109,79 | 111,91 | 1,30% | 1.092.134,00 |
| 18.11.2024 | 107,26 | 110,85 | 107,22 | 110,47 | 3,32% | 1.572.439,00 |
| 15.11.2024 | 109,53 | 109,87 | 106,19 | 106,92 | -3,46% | 1.901.303,00 |
| 14.11.2024 | 111,50 | 112,77 | 110,68 | 110,75 | -0,24% | 1.131.888,00 |
| 13.11.2024 | 112,23 | 112,23 | 109,94 | 111,02 | -0,86% | 1.833.738,00 |
| 12.11.2024 | 113,99 | 114,58 | 111,80 | 111,98 | -1,47% | 1.115.262,00 |
| 11.11.2024 | 115,53 | 116,23 | 113,19 | 113,65 | -1,56% | 1.145.091,00 |
| 08.11.2024 | 115,50 | 115,69 | 114,38 | 115,45 | 0,16% | 894.336,00 |
| 07.11.2024 | 115,38 | 116,25 | 114,34 | 115,26 | -0,31% | 995.249,00 |
| 06.11.2024 | 117,57 | 118,10 | 115,51 | 115,62 | -0,66% | 1.314.454,00 |