109,813$
-0,59%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 107,22 | 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 |
| 05.11.2024 | 113,50 | 116,40 | 113,50 | 116,39 | 2,37% | 955.317,00 |
| 04.11.2024 | 112,93 | 114,96 | 112,76 | 113,69 | 0,68% | 1.011.694,00 |
| 01.11.2024 | 114,15 | 114,15 | 112,50 | 112,92 | -0,52% | 767.001,00 |
| 31.10.2024 | 113,99 | 115,14 | 113,21 | 113,51 | -0,36% | 1.286.470,00 |
| 30.10.2024 | 113,45 | 114,03 | 112,76 | 113,92 | 0,11% | 875.173,00 |
| 29.10.2024 | 114,73 | 115,95 | 113,75 | 113,79 | -1,45% | 738.544,00 |
| 28.10.2024 | 116,88 | 117,55 | 115,37 | 115,46 | -0,53% | 643.160,00 |
| 25.10.2024 | 116,50 | 117,40 | 116,03 | 116,07 | -0,83% | 418.527,00 |
| 24.10.2024 | 118,03 | 118,82 | 117,00 | 117,04 | -0,56% | 577.145,00 |
| 23.10.2024 | 117,02 | 117,97 | 116,25 | 117,70 | 0,00% | 471.193,00 |
| 22.10.2024 | 120,00 | 120,00 | 116,40 | 117,70 | -1,86% | 958.754,00 |
| 21.10.2024 | 121,69 | 121,80 | 119,83 | 119,93 | -1,48% | 595.539,00 |
| 18.10.2024 | 121,25 | 121,94 | 120,36 | 121,73 | 0,40% | 920.624,00 |
| 17.10.2024 | 121,23 | 121,39 | 120,08 | 121,25 | -0,30% | 695.232,00 |
| 16.10.2024 | 119,86 | 121,81 | 119,54 | 121,61 | 0,89% | 693.624,00 |
| 15.10.2024 | 118,80 | 122,08 | 118,38 | 120,54 | 1,97% | 797.614,00 |
| 14.10.2024 | 117,10 | 118,51 | 116,62 | 118,21 | 1,19% | 571.901,00 |
| 11.10.2024 | 117,38 | 117,82 | 116,56 | 116,82 | -0,17% | 606.588,00 |
| 10.10.2024 | 117,68 | 118,00 | 116,39 | 117,02 | -0,16% | 495.950,00 |
| 09.10.2024 | 117,17 | 117,87 | 116,32 | 117,21 | 0,37% | 404.174,00 |
| 08.10.2024 | 116,25 | 117,03 | 115,35 | 116,78 | 0,52% | 733.685,00 |
| 07.10.2024 | 117,22 | 117,62 | 115,99 | 116,18 | -1,03% | 805.843,00 |
| 04.10.2024 | 116,65 | 117,49 | 115,94 | 117,39 | 0,09% | 733.326,00 |
| 03.10.2024 | 118,40 | 118,74 | 116,22 | 117,28 | -1,55% | 741.153,00 |
| 02.10.2024 | 120,40 | 120,60 | 118,58 | 119,13 | -1,72% | 633.960,00 |
| 01.10.2024 | 121,17 | 121,74 | 120,01 | 121,21 | 0,09% | 769.516,00 |
| 30.09.2024 | 121,60 | 122,16 | 120,02 | 121,10 | -0,04% | 773.070,00 |
| 27.09.2024 | 120,34 | 122,64 | 119,46 | 121,15 | 1,07% | 772.735,00 |
| 26.09.2024 | 117,84 | 120,34 | 117,84 | 119,87 | 1,38% | 625.426,00 |
| 25.09.2024 | 118,26 | 119,32 | 118,04 | 118,24 | 0,69% | 746.140,00 |
| 24.09.2024 | 118,97 | 119,66 | 117,13 | 117,43 | -1,30% | 993.009,00 |
| 23.09.2024 | 118,57 | 119,29 | 117,83 | 118,98 | 0,20% | 1.027.438,00 |
| 20.09.2024 | 119,61 | 119,90 | 118,11 | 118,74 | -0,47% | 2.338.097,00 |
| 19.09.2024 | 119,99 | 120,61 | 119,17 | 119,30 | -0,98% | 896.129,00 |
| 18.09.2024 | 119,19 | 121,65 | 119,19 | 120,48 | 0,64% | 990.091,00 |
| 17.09.2024 | 120,50 | 121,78 | 119,54 | 119,71 | -0,97% | 871.900,00 |
| 16.09.2024 | 121,70 | 122,75 | 120,53 | 120,88 | 0,12% | 696.101,00 |
| 13.09.2024 | 117,92 | 120,92 | 117,55 | 120,74 | 2,34% | 648.364,00 |
| 12.09.2024 | 117,26 | 118,06 | 116,55 | 117,98 | 0,42% | 778.919,00 |
| 11.09.2024 | 118,80 | 119,27 | 116,92 | 117,49 | -1,24% | 1.459.669,00 |
| 10.09.2024 | 120,28 | 121,10 | 118,42 | 118,97 | -1,01% | 856.881,00 |
| 09.09.2024 | 120,29 | 121,31 | 119,56 | 120,18 | -0,07% | 728.583,00 |
| 06.09.2024 | 121,01 | 122,35 | 120,19 | 120,27 | -0,76% | 1.110.894,00 |
| 05.09.2024 | 121,42 | 121,84 | 120,48 | 121,19 | 0,55% | 984.877,00 |
| 04.09.2024 | 119,07 | 121,46 | 118,85 | 120,53 | 1,51% | 1.353.336,00 |
| 03.09.2024 | 114,50 | 119,05 | 114,50 | 118,74 | 3,54% | 1.557.870,00 |
| 30.08.2024 | 113,89 | 115,50 | 113,65 | 114,68 | 0,78% | 1.143.032,00 |
| 29.08.2024 | 114,50 | 114,67 | 112,82 | 113,79 | -0,82% | 1.466.813,00 |
| 28.08.2024 | 112,93 | 116,13 | 112,70 | 114,73 | -4,95% | 3.063.959,00 |
| 27.08.2024 | 121,36 | 122,19 | 120,07 | 120,70 | -0,54% | 1.686.374,00 |
| 26.08.2024 | 122,32 | 122,59 | 120,66 | 121,36 | -0,56% | 974.170,00 |
| 23.08.2024 | 121,31 | 122,12 | 121,00 | 122,04 | 0,82% | 579.966,00 |
| 22.08.2024 | 121,44 | 121,56 | 119,90 | 121,05 | 0,07% | 696.108,00 |
| 21.08.2024 | 121,95 | 123,22 | 120,52 | 120,97 | -0,50% | 624.342,00 |
| 20.08.2024 | 120,79 | 122,14 | 120,79 | 121,58 | 0,54% | 641.395,00 |
| 19.08.2024 | 119,12 | 121,52 | 119,12 | 120,93 | 1,78% | 880.129,00 |
| 16.08.2024 | 118,33 | 119,34 | 117,58 | 118,81 | -0,57% | 929.352,00 |
| 15.08.2024 | 120,23 | 120,69 | 118,85 | 119,49 | -0,18% | 754.451,00 |
| 14.08.2024 | 118,84 | 120,31 | 118,42 | 119,71 | 1,16% | 664.280,00 |
| 13.08.2024 | 117,38 | 118,99 | 116,86 | 118,34 | 0,82% | 900.376,00 |
| 12.08.2024 | 118,33 | 118,43 | 116,55 | 117,38 | -0,91% | 1.730.323,00 |
| 09.08.2024 | 117,94 | 118,65 | 116,65 | 118,46 | 0,26% | 616.408,00 |
| 08.08.2024 | 118,77 | 120,72 | 117,95 | 118,15 | -1,11% | 644.537,00 |
| 07.08.2024 | 118,95 | 121,33 | 118,08 | 119,48 | 0,48% | 1.383.436,00 |
| 06.08.2024 | 121,18 | 122,35 | 118,83 | 118,91 | -1,63% | 881.790,00 |
| 05.08.2024 | 123,52 | 124,31 | 119,60 | 120,88 | -1,24% | 1.439.619,00 |
| 02.08.2024 | 121,33 | 122,62 | 119,30 | 122,40 | 2,01% | 1.723.212,00 |
| 01.08.2024 | 118,20 | 120,13 | 117,48 | 119,99 | 1,73% | 766.955,00 |
| 31.07.2024 | 118,39 | 119,09 | 117,01 | 117,95 | -0,85% | 3.586.476,00 |
| 30.07.2024 | 116,80 | 119,65 | 116,80 | 118,96 | 0,78% | 1.119.807,00 |
| 29.07.2024 | 117,71 | 118,91 | 116,95 | 118,04 | -0,13% | 874.041,00 |
| 26.07.2024 | 116,01 | 118,39 | 116,01 | 118,19 | 1,84% | 754.998,00 |
| 25.07.2024 | 117,31 | 119,54 | 115,79 | 116,06 | -0,62% | 731.666,00 |
| 24.07.2024 | 115,31 | 117,36 | 114,38 | 116,78 | 1,46% | 842.986,00 |
| 23.07.2024 | 115,94 | 116,27 | 114,38 | 115,10 | -0,97% | 797.520,00 |
| 22.07.2024 | 117,77 | 118,88 | 115,82 | 116,23 | -1,49% | 667.480,00 |
| 19.07.2024 | 120,62 | 120,62 | 117,44 | 117,99 | -2,05% | 1.242.970,00 |
| 18.07.2024 | 120,16 | 123,31 | 120,11 | 120,46 | -0,64% | 795.491,00 |
| 17.07.2024 | 117,99 | 121,72 | 117,73 | 121,23 | 3,17% | 1.096.270,00 |
| 16.07.2024 | 116,50 | 117,73 | 115,44 | 117,50 | 0,96% | 895.306,00 |
| 15.07.2024 | 113,93 | 116,74 | 113,40 | 116,38 | 2,85% | 1.298.852,00 |
| 12.07.2024 | 112,08 | 114,48 | 112,08 | 113,16 | 1,82% | 1.097.837,00 |
| 11.07.2024 | 110,40 | 112,24 | 109,55 | 111,14 | 1,62% | 1.143.295,00 |
| 10.07.2024 | 109,39 | 110,08 | 108,63 | 109,37 | 0,00% | 840.767,00 |
| 09.07.2024 | 109,37 | 109,99 | 108,39 | 109,37 | -0,44% | 761.290,00 |
| 08.07.2024 | 109,90 | 110,76 | 109,53 | 109,85 | -0,04% | 1.687.158,00 |
| 05.07.2024 | 108,94 | 110,03 | 108,54 | 109,89 | 0,71% | 896.124,00 |
| 03.07.2024 | 110,35 | 110,67 | 108,46 | 109,12 | -1,38% | 646.202,00 |
| 02.07.2024 | 111,24 | 111,44 | 109,79 | 110,65 | 0,13% | 1.168.913,00 |
| 01.07.2024 | 109,41 | 111,37 | 109,10 | 110,51 | 1,35% | 1.419.786,00 |
| 28.06.2024 | 108,65 | 109,21 | 108,21 | 109,04 | 0,36% | 1.522.340,00 |