104,455$
0,98%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |