108,576$
-0,02%
Echtzeit-Aktienkurs JM Smucker Company (The)
Bid:
Ask:
Aktienkurse zur JM Smucker Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 108,07 | 108,92 | 106,81 | 108,52 | -0,07% | 1.320.473,00 |
| 30.09.2025 | 107,27 | 109,27 | 107,14 | 108,60 | 1,06% | 1.834.157,00 |
| 29.09.2025 | 109,06 | 109,13 | 106,70 | 107,46 | -1,60% | 1.814.847,00 |
| 26.09.2025 | 108,33 | 109,62 | 108,17 | 109,21 | 1,25% | 1.715.620,00 |
| 25.09.2025 | 111,00 | 111,00 | 107,57 | 107,86 | -2,23% | 1.652.774,00 |
| 24.09.2025 | 108,45 | 110,91 | 108,04 | 110,32 | 2,14% | 2.592.534,00 |
| 23.09.2025 | 107,47 | 108,81 | 106,53 | 108,01 | -0,06% | 3.808.594,00 |
| 22.09.2025 | 108,54 | 109,04 | 107,40 | 108,08 | -0,64% | 2.734.406,00 |
| 19.09.2025 | 107,19 | 109,40 | 106,67 | 108,78 | 1,97% | 4.699.845,00 |
| 18.09.2025 | 104,57 | 107,10 | 103,96 | 106,68 | 1,42% | 3.966.747,00 |
| 17.09.2025 | 104,73 | 106,40 | 104,58 | 105,19 | 0,62% | 3.498.198,00 |
| 16.09.2025 | 102,42 | 104,81 | 102,42 | 104,54 | 2,25% | 1.905.048,00 |
| 15.09.2025 | 107,71 | 107,84 | 102,23 | 102,24 | -5,16% | 2.718.721,00 |
| 12.09.2025 | 109,19 | 109,97 | 107,80 | 107,80 | -2,76% | 1.576.717,00 |
| 11.09.2025 | 110,63 | 111,26 | 109,61 | 110,86 | 0,75% | 1.674.592,00 |
| 10.09.2025 | 110,16 | 110,39 | 108,33 | 110,03 | -0,74% | 1.028.958,00 |
| 09.09.2025 | 111,61 | 112,05 | 110,33 | 110,85 | -0,66% | 1.006.273,00 |
| 08.09.2025 | 111,58 | 111,79 | 109,94 | 111,59 | -0,82% | 1.735.063,00 |
| 05.09.2025 | 112,68 | 114,11 | 112,00 | 112,51 | 0,15% | 1.426.273,00 |
| 04.09.2025 | 112,54 | 112,73 | 111,53 | 112,34 | 0,26% | 1.546.151,00 |
| 03.09.2025 | 109,20 | 112,07 | 109,20 | 112,05 | 2,47% | 2.231.228,00 |
| 02.09.2025 | 110,69 | 111,71 | 108,14 | 109,35 | -1,05% | 1.967.257,00 |
| 29.08.2025 | 107,45 | 110,74 | 107,02 | 110,51 | 3,55% | 2.887.807,00 |
| 28.08.2025 | 105,82 | 107,10 | 104,48 | 106,72 | 0,99% | 3.494.967,00 |
| 27.08.2025 | 100,25 | 106,75 | 100,25 | 105,67 | -4,44% | 6.867.574,00 |
| 26.08.2025 | 111,24 | 111,84 | 109,68 | 110,58 | -0,87% | 4.453.558,00 |
| 25.08.2025 | 112,84 | 113,34 | 110,89 | 111,55 | -1,46% | 2.300.378,00 |
| 22.08.2025 | 113,41 | 114,74 | 113,15 | 113,20 | 0,21% | 2.387.303,00 |
| 21.08.2025 | 112,30 | 113,42 | 112,30 | 112,96 | -0,08% | 1.580.846,00 |
| 20.08.2025 | 113,16 | 114,38 | 112,19 | 113,05 | 0,92% | 2.347.714,00 |
| 19.08.2025 | 111,78 | 113,00 | 110,93 | 112,02 | 0,49% | 2.282.707,00 |
| 18.08.2025 | 110,60 | 111,72 | 110,22 | 111,47 | 0,64% | 2.111.497,00 |
| 15.08.2025 | 110,70 | 111,38 | 110,08 | 110,76 | -0,61% | 1.692.904,00 |
| 14.08.2025 | 112,58 | 112,93 | 110,67 | 111,44 | -1,39% | 1.300.055,00 |
| 13.08.2025 | 111,50 | 113,38 | 111,21 | 113,01 | 1,47% | 1.233.908,00 |
| 12.08.2025 | 110,58 | 111,90 | 110,58 | 111,37 | 0,40% | 905.418,00 |
| 11.08.2025 | 110,76 | 111,54 | 110,19 | 110,93 | 0,19% | 1.234.548,00 |
| 08.08.2025 | 111,10 | 111,63 | 110,05 | 110,72 | -0,21% | 1.278.166,00 |
| 07.08.2025 | 109,34 | 111,22 | 108,73 | 110,95 | 1,76% | 1.045.013,00 |
| 06.08.2025 | 109,58 | 110,07 | 108,80 | 109,03 | -0,52% | 1.067.168,00 |
| 05.08.2025 | 109,98 | 110,39 | 109,29 | 109,60 | -0,35% | 1.010.529,00 |
| 04.08.2025 | 108,42 | 110,15 | 108,00 | 109,99 | 1,61% | 1.640.325,00 |
| 01.08.2025 | 108,30 | 108,54 | 107,03 | 108,25 | 0,85% | 1.593.006,00 |
| 31.07.2025 | 108,54 | 108,73 | 106,91 | 107,34 | -1,61% | 2.565.741,00 |
| 30.07.2025 | 111,63 | 112,13 | 108,47 | 109,10 | -2,41% | 1.911.400,00 |
| 29.07.2025 | 109,23 | 111,92 | 109,23 | 111,79 | 2,84% | 1.672.959,00 |
| 28.07.2025 | 108,50 | 109,97 | 107,55 | 108,70 | -0,29% | 1.508.236,00 |
| 25.07.2025 | 108,69 | 109,22 | 107,86 | 109,02 | 0,35% | 1.840.890,00 |
| 24.07.2025 | 109,29 | 110,33 | 108,30 | 108,64 | -0,44% | 2.028.222,00 |
| 23.07.2025 | 109,33 | 110,14 | 108,33 | 109,12 | -0,20% | 1.675.821,00 |
| 22.07.2025 | 105,65 | 109,45 | 105,63 | 109,34 | 3,92% | 1.580.649,00 |
| 21.07.2025 | 106,62 | 106,94 | 105,03 | 105,22 | -0,89% | 2.510.289,00 |
| 18.07.2025 | 108,34 | 108,76 | 105,68 | 106,16 | -2,52% | 2.281.834,00 |
| 17.07.2025 | 107,36 | 109,05 | 107,08 | 108,90 | 1,21% | 2.171.798,00 |
| 16.07.2025 | 104,35 | 107,61 | 104,09 | 107,60 | 3,11% | 2.226.562,00 |
| 15.07.2025 | 104,41 | 105,74 | 103,79 | 104,35 | -0,34% | 1.945.284,00 |
| 14.07.2025 | 104,16 | 104,74 | 103,57 | 104,71 | -0,05% | 2.701.520,00 |
| 11.07.2025 | 103,96 | 105,36 | 103,13 | 104,76 | 0,10% | 1.942.711,00 |
| 10.07.2025 | 102,97 | 104,82 | 100,75 | 104,66 | 0,47% | 2.796.645,00 |
| 09.07.2025 | 105,18 | 105,43 | 102,92 | 104,17 | 0,68% | 2.080.185,00 |
| 08.07.2025 | 102,84 | 103,94 | 102,07 | 103,47 | -0,06% | 1.743.259,00 |
| 07.07.2025 | 104,12 | 104,35 | 102,79 | 103,53 | -0,53% | 2.071.074,00 |
| 03.07.2025 | 104,93 | 105,00 | 103,43 | 104,08 | -0,72% | 1.095.162,00 |
| 02.07.2025 | 102,56 | 104,96 | 102,34 | 104,83 | 1,83% | 2.883.907,00 |
| 01.07.2025 | 98,40 | 103,84 | 98,33 | 102,95 | 4,84% | 3.110.956,00 |
| 30.06.2025 | 95,58 | 98,51 | 95,25 | 98,20 | 2,69% | 2.279.333,00 |
| 27.06.2025 | 96,28 | 96,30 | 95,08 | 95,63 | -0,53% | 2.760.228,00 |
| 26.06.2025 | 96,00 | 97,23 | 95,64 | 96,14 | 0,44% | 2.011.442,00 |
| 25.06.2025 | 96,35 | 96,49 | 95,40 | 95,72 | -1,51% | 2.337.062,00 |
| 24.06.2025 | 97,21 | 97,87 | 96,44 | 97,19 | -0,14% | 2.128.786,00 |
| 23.06.2025 | 96,76 | 98,60 | 96,26 | 97,33 | 0,41% | 2.012.249,00 |
| 20.06.2025 | 95,90 | 97,66 | 95,67 | 96,93 | 1,01% | 3.510.986,00 |
| 18.06.2025 | 94,33 | 96,29 | 93,30 | 95,96 | 1,54% | 2.258.245,00 |
| 17.06.2025 | 95,02 | 95,74 | 94,35 | 94,50 | -0,90% | 1.600.552,00 |
| 16.06.2025 | 96,20 | 96,85 | 94,28 | 95,36 | -0,38% | 2.105.115,00 |
| 13.06.2025 | 97,48 | 98,21 | 95,60 | 95,72 | -1,69% | 2.926.583,00 |
| 12.06.2025 | 96,05 | 97,42 | 94,84 | 97,37 | 1,56% | 3.788.559,00 |
| 11.06.2025 | 95,08 | 96,46 | 94,00 | 95,87 | 1,55% | 6.804.086,00 |
| 10.06.2025 | 105,00 | 105,90 | 93,93 | 94,41 | -15,59% | 13.930.146,00 |
| 09.06.2025 | 111,00 | 111,94 | 110,31 | 111,85 | 0,87% | 2.048.256,00 |
| 06.06.2025 | 111,33 | 112,39 | 110,23 | 110,88 | -0,14% | 1.532.683,00 |
| 05.06.2025 | 112,06 | 112,06 | 110,57 | 111,04 | -0,88% | 917.375,00 |
| 04.06.2025 | 112,67 | 113,24 | 111,89 | 112,03 | -0,42% | 895.330,00 |
| 03.06.2025 | 111,29 | 112,77 | 110,21 | 112,50 | 0,45% | 787.837,00 |
| 02.06.2025 | 112,35 | 112,70 | 110,44 | 112,00 | -0,54% | 811.933,00 |
| 30.05.2025 | 112,42 | 113,29 | 112,10 | 112,61 | 0,12% | 1.464.543,00 |
| 29.05.2025 | 111,14 | 112,58 | 110,50 | 112,47 | 1,37% | 815.789,00 |
| 28.05.2025 | 113,40 | 114,00 | 110,29 | 110,95 | -2,62% | 1.247.682,00 |
| 27.05.2025 | 112,35 | 114,11 | 112,35 | 113,93 | 1,15% | 1.080.985,00 |
| 23.05.2025 | 112,04 | 112,79 | 110,71 | 112,64 | 0,58% | 683.076,00 |
| 22.05.2025 | 112,04 | 112,32 | 110,53 | 111,99 | -0,48% | 1.115.565,00 |
| 21.05.2025 | 114,79 | 115,18 | 112,49 | 112,53 | -2,11% | 896.434,00 |
| 20.05.2025 | 113,55 | 115,61 | 113,42 | 114,95 | 1,33% | 1.128.173,00 |
| 19.05.2025 | 113,72 | 113,81 | 112,84 | 113,44 | -0,04% | 796.095,00 |
| 16.05.2025 | 111,61 | 113,63 | 111,30 | 113,49 | 0,75% | 929.846,00 |
| 15.05.2025 | 110,81 | 112,76 | 110,49 | 112,65 | 2,17% | 929.058,00 |
| 14.05.2025 | 111,12 | 111,12 | 109,37 | 110,26 | -1,10% | 1.174.844,00 |
| 13.05.2025 | 112,82 | 112,82 | 110,45 | 111,49 | -0,90% | 924.472,00 |
| 12.05.2025 | 111,53 | 112,69 | 110,94 | 112,50 | 0,86% | 1.328.401,00 |
| 09.05.2025 | 111,94 | 113,59 | 111,42 | 111,54 | -0,43% | 1.086.018,00 |