131,726$
-1,01%
Echtzeit-Aktienkurs JM Smucker Company (The)
Bid:
Ask:
Aktienkurse zur JM Smucker Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 134,08 | 134,08 | 131,69 | 131,71 | -1,02% | 823.195,00 |
| 11.11.2026 | 132,07 | 133,10 | 131,01 | 133,07 | -0,40% | 1.175.140,00 |
| 10.11.2026 | 133,26 | 134,08 | 131,73 | 133,60 | 0,26% | 1.111.170,00 |
| 09.11.2026 | 130,85 | 134,13 | 129,59 | 133,26 | 2,08% | 974.723,00 |
| 06.11.2026 | 130,00 | 131,88 | 128,48 | 130,55 | -2,03% | 1.576.645,00 |
| 05.11.2026 | 133,96 | 136,22 | 132,09 | 133,25 | 0,62% | 1.752.192,00 |
| 04.11.2026 | 130,32 | 133,97 | 129,00 | 132,43 | 3,48% | 1.453.284,00 |
| 03.11.2026 | 129,35 | 129,97 | 126,61 | 127,98 | -2,57% | 1.989.164,00 |
| 02.11.2026 | 130,24 | 131,66 | 128,18 | 131,35 | 1,12% | 1.302.505,00 |
| 30.10.2026 | 129,72 | 132,15 | 129,00 | 129,90 | 2,88% | 1.702.658,00 |
| 29.10.2026 | 127,13 | 127,35 | 125,30 | 126,26 | 0,64% | 709.699,00 |
| 28.10.2026 | 126,13 | 126,52 | 124,68 | 125,46 | -1,53% | 823.234,00 |
| 27.10.2026 | 127,36 | 128,07 | 126,81 | 127,41 | -0,96% | 667.137,00 |
| 26.10.2026 | 129,68 | 130,66 | 127,84 | 128,64 | -1,03% | 1.331.381,00 |
| 23.10.2026 | 132,98 | 134,00 | 129,16 | 129,98 | -2,56% | 961.640,00 |
| 22.10.2026 | 128,92 | 133,43 | 128,72 | 133,39 | 4,37% | 1.061.917,00 |
| 21.10.2026 | 129,26 | 129,47 | 127,01 | 127,81 | -1,43% | 906.992,00 |
| 20.10.2026 | 128,44 | 129,86 | 127,42 | 129,67 | 2,05% | 753.491,00 |
| 19.10.2026 | 126,47 | 128,20 | 126,00 | 127,07 | -0,28% | 1.428.637,00 |
| 16.10.2026 | 126,67 | 128,18 | 126,09 | 127,43 | 1,19% | 1.638.694,00 |
| 15.10.2026 | 124,69 | 127,69 | 124,06 | 125,93 | 3,36% | 1.338.274,00 |
| 14.10.2026 | 122,00 | 122,57 | 120,46 | 121,84 | 0,42% | 1.012.678,00 |
| 13.10.2026 | 121,43 | 122,35 | 120,64 | 121,33 | 1,09% | 1.039.293,00 |
| 12.10.2026 | 120,17 | 121,10 | 119,56 | 120,02 | 0,16% | 1.011.973,00 |
| 09.10.2026 | 119,28 | 120,29 | 117,93 | 119,83 | 0,35% | 938.432,00 |
| 08.10.2026 | 116,43 | 119,95 | 116,12 | 119,41 | 3,00% | 1.306.532,00 |
| 07.10.2026 | 117,59 | 117,73 | 115,66 | 115,93 | -0,74% | 1.016.965,00 |
| 06.10.2026 | 116,57 | 118,01 | 115,96 | 116,80 | 0,49% | 933.465,00 |
| 05.10.2026 | 117,07 | 118,14 | 115,46 | 116,23 | -0,82% | 961.072,00 |
| 02.10.2026 | 115,80 | 117,32 | 115,15 | 117,19 | 1,07% | 1.154.583,00 |
| 01.10.2026 | 118,31 | 118,80 | 115,11 | 115,95 | -2,49% | 1.222.753,00 |
| 30.09.2026 | 121,00 | 122,24 | 118,46 | 118,91 | -1,48% | 1.192.610,00 |
| 29.09.2026 | 119,41 | 121,17 | 118,88 | 120,70 | 0,06% | 1.340.818,00 |
| 28.09.2026 | 120,79 | 123,09 | 119,97 | 120,63 | -0,31% | 986.930,00 |
| 25.09.2026 | 121,31 | 121,42 | 119,90 | 121,00 | -0,54% | 925.143,00 |
| 24.09.2026 | 123,31 | 124,12 | 121,57 | 121,66 | -0,61% | 1.123.984,00 |
| 23.09.2026 | 121,44 | 123,16 | 121,01 | 122,41 | 1,07% | 1.206.083,00 |
| 22.09.2026 | 121,00 | 121,93 | 120,14 | 121,11 | 1,03% | 1.041.676,00 |
| 21.09.2026 | 123,14 | 123,14 | 119,37 | 119,88 | -2,50% | 1.364.275,00 |
| 18.09.2026 | 121,85 | 123,28 | 121,85 | 122,95 | -0,65% | 2.982.502,00 |
| 17.09.2026 | 124,21 | 124,66 | 122,54 | 123,75 | 0,15% | 1.204.110,00 |
| 16.09.2026 | 121,73 | 123,94 | 121,58 | 123,56 | 1,53% | 1.280.876,00 |
| 15.09.2026 | 120,81 | 121,86 | 119,54 | 121,70 | 0,33% | 1.398.234,00 |
| 14.09.2026 | 123,26 | 124,43 | 121,20 | 121,30 | 0,13% | 1.413.967,00 |
| 11.09.2026 | 121,97 | 121,97 | 119,97 | 121,14 | 0,06% | 1.060.479,00 |
| 10.09.2026 | 123,72 | 124,42 | 120,87 | 121,07 | -1,82% | 1.365.933,00 |
| 09.09.2026 | 124,30 | 124,84 | 122,86 | 123,31 | -1,08% | 1.529.624,00 |
| 08.09.2026 | 125,64 | 125,81 | 123,23 | 124,66 | -1,13% | 1.268.311,00 |
| 04.09.2026 | 127,98 | 128,86 | 126,01 | 126,08 | -1,89% | 1.111.112,00 |
| 03.09.2026 | 129,66 | 130,03 | 127,25 | 128,51 | -2,23% | 1.209.518,00 |
| 02.09.2026 | 131,82 | 132,65 | 131,01 | 131,44 | 0,02% | 1.149.698,00 |
| 01.09.2026 | 132,21 | 134,00 | 130,74 | 131,42 | 0,20% | 1.720.086,00 |
| 31.08.2026 | 131,73 | 134,37 | 131,15 | 131,16 | -0,89% | 1.246.459,00 |
| 28.08.2026 | 131,94 | 134,40 | 131,10 | 132,34 | 0,38% | 1.449.222,00 |
| 27.08.2026 | 130,29 | 135,89 | 128,90 | 131,84 | 0,72% | 2.132.735,00 |
| 26.08.2026 | 134,85 | 134,85 | 128,12 | 130,90 | 4,34% | 2.860.316,00 |
| 25.08.2026 | 123,87 | 126,19 | 123,77 | 125,45 | -0,33% | 1.973.448,00 |
| 24.08.2026 | 125,00 | 126,22 | 124,57 | 125,87 | 1,25% | 1.106.243,00 |
| 21.08.2026 | 123,26 | 124,79 | 122,66 | 124,32 | 1,03% | 1.430.712,00 |
| 20.08.2026 | 122,25 | 124,69 | 121,73 | 123,05 | 0,17% | 842.033,00 |
| 19.08.2026 | 119,39 | 123,00 | 119,39 | 122,84 | 3,66% | 1.172.935,00 |
| 18.08.2026 | 119,50 | 120,51 | 118,42 | 118,50 | 0,57% | 1.019.904,00 |
| 17.08.2026 | 120,10 | 120,71 | 117,53 | 117,83 | -2,93% | 1.039.870,00 |
| 14.08.2026 | 120,05 | 121,51 | 119,54 | 121,39 | 0,63% | 905.381,00 |
| 13.08.2026 | 119,86 | 121,00 | 119,53 | 120,63 | 1,55% | 932.655,00 |
| 12.08.2026 | 116,36 | 119,26 | 115,82 | 118,79 | 1,24% | 1.333.774,00 |
| 11.08.2026 | 116,94 | 118,97 | 116,94 | 117,34 | -0,62% | 898.723,00 |
| 10.08.2026 | 119,00 | 119,21 | 117,61 | 118,07 | -1,74% | 1.031.107,00 |
| 07.08.2026 | 118,16 | 120,71 | 117,66 | 120,16 | 1,14% | 685.470,00 |
| 06.08.2026 | 120,99 | 120,99 | 117,19 | 118,80 | -0,34% | 959.841,00 |
| 05.08.2026 | 120,28 | 120,41 | 117,82 | 119,21 | 0,03% | 678.871,00 |
| 04.08.2026 | 116,41 | 119,62 | 115,64 | 119,17 | 1,42% | 1.162.837,00 |
| 03.08.2026 | 119,83 | 121,38 | 117,17 | 117,50 | -1,48% | 1.327.024,00 |
| 31.07.2026 | 120,68 | 121,40 | 119,00 | 119,26 | -2,41% | 1.795.036,00 |
| 30.07.2026 | 123,79 | 124,67 | 121,60 | 122,21 | -3,28% | 1.158.412,00 |
| 29.07.2026 | 123,40 | 127,65 | 123,40 | 126,35 | 2,69% | 1.734.990,00 |
| 28.07.2026 | 123,28 | 125,42 | 121,97 | 123,04 | 1,64% | 1.682.788,00 |
| 27.07.2026 | 118,16 | 121,67 | 117,52 | 121,05 | 2,31% | 1.980.366,00 |
| 24.07.2026 | 116,08 | 118,42 | 115,89 | 118,32 | 2,26% | 1.079.646,00 |
| 23.07.2026 | 116,57 | 117,11 | 114,56 | 115,71 | -1,98% | 1.429.957,00 |
| 22.07.2026 | 117,47 | 118,14 | 115,94 | 118,05 | 1,99% | 2.324.575,00 |
| 21.07.2026 | 113,47 | 116,20 | 112,95 | 115,75 | 2,89% | 1.922.952,00 |
| 20.07.2026 | 111,99 | 113,35 | 111,62 | 112,50 | 0,44% | 1.099.524,00 |
| 17.07.2026 | 115,15 | 117,55 | 111,51 | 112,01 | -1,72% | 1.288.255,00 |
| 16.07.2026 | 110,03 | 114,03 | 109,94 | 113,97 | 4,54% | 1.499.290,00 |
| 15.07.2026 | 107,87 | 110,55 | 107,45 | 109,02 | 0,19% | 1.683.728,00 |
| 14.07.2026 | 110,06 | 110,49 | 108,08 | 108,81 | -1,56% | 1.363.431,00 |
| 13.07.2026 | 112,75 | 113,82 | 110,10 | 110,53 | -0,96% | 1.462.840,00 |
| 10.07.2026 | 110,76 | 111,81 | 110,02 | 111,60 | 0,66% | 947.129,00 |
| 09.07.2026 | 111,10 | 112,52 | 110,20 | 110,87 | -1,29% | 1.296.421,00 |
| 08.07.2026 | 113,89 | 114,12 | 111,95 | 112,32 | -0,81% | 1.909.362,00 |
| 07.07.2026 | 113,59 | 115,01 | 112,39 | 113,24 | 1,42% | 1.721.544,00 |
| 06.07.2026 | 115,82 | 115,82 | 110,90 | 111,66 | -3,97% | 1.714.230,00 |
| 02.07.2026 | 115,91 | 117,27 | 115,10 | 116,28 | 1,24% | 1.663.215,00 |
| 01.07.2026 | 113,63 | 115,45 | 113,11 | 114,86 | 2,10% | 1.933.736,00 |
| 30.06.2026 | 115,11 | 115,24 | 112,48 | 112,50 | -2,93% | 1.364.725,00 |
| 29.06.2026 | 116,20 | 117,24 | 115,36 | 115,89 | 0,22% | 1.259.954,00 |
| 26.06.2026 | 113,62 | 116,16 | 113,33 | 115,64 | 2,79% | 1.910.941,00 |
| 25.06.2026 | 111,16 | 113,05 | 111,16 | 112,50 | 0,78% | 1.345.542,00 |
| 24.06.2026 | 111,34 | 112,65 | 110,62 | 111,63 | 1,05% | 1.545.478,00 |