Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 24,65 | 25,22 | 24,59 | 25,14 | 2,24% | 902.051,00 |
| 12.02.2026 | 24,77 | 24,87 | 24,51 | 24,59 | -0,85% | 485.474,00 |
| 11.02.2026 | 24,28 | 24,81 | 24,20 | 24,80 | 1,93% | 714.005,00 |
| 10.02.2026 | 24,18 | 24,37 | 24,10 | 24,33 | 0,62% | 708.273,00 |
| 09.02.2026 | 24,52 | 24,55 | 24,17 | 24,18 | -1,19% | 564.592,00 |
| 06.02.2026 | 24,55 | 24,77 | 24,43 | 24,47 | -0,41% | 904.206,00 |
| 05.02.2026 | 24,55 | 24,67 | 24,34 | 24,57 | 0,57% | 1.069.808,00 |
| 04.02.2026 | 24,26 | 24,66 | 24,16 | 24,43 | 1,37% | 1.255.433,00 |
| 03.02.2026 | 24,16 | 24,74 | 24,04 | 24,10 | -0,41% | 1.122.789,00 |
| 02.02.2026 | 23,92 | 24,28 | 23,86 | 24,20 | 1,26% | 971.776,00 |
| 30.01.2026 | 23,73 | 23,92 | 23,49 | 23,90 | 0,72% | 569.114,00 |
| 29.01.2026 | 23,75 | 23,91 | 23,57 | 23,73 | 0,34% | 814.815,00 |
| 28.01.2026 | 23,71 | 23,84 | 23,57 | 23,65 | -0,55% | 680.754,00 |
| 27.01.2026 | 23,52 | 23,92 | 23,46 | 23,78 | 0,98% | 759.752,00 |
| 26.01.2026 | 22,82 | 23,69 | 22,82 | 23,55 | 3,52% | 1.595.574,00 |
| 23.01.2026 | 23,12 | 23,17 | 22,73 | 22,75 | -1,52% | 549.714,00 |
| 22.01.2026 | 23,15 | 23,38 | 23,09 | 23,10 | -0,04% | 671.199,00 |
| 21.01.2026 | 23,50 | 23,87 | 23,08 | 23,11 | -1,11% | 724.653,00 |
| 20.01.2026 | 23,41 | 23,44 | 23,10 | 23,37 | -0,34% | 521.818,00 |
| 16.01.2026 | 23,32 | 23,53 | 23,19 | 23,45 | 0,17% | 587.139,00 |
| 15.01.2026 | 23,45 | 23,60 | 23,02 | 23,41 | -0,17% | 787.029,00 |
| 14.01.2026 | 23,24 | 23,68 | 23,10 | 23,45 | 0,90% | 622.554,00 |
| 13.01.2026 | 22,75 | 23,29 | 22,64 | 23,24 | 2,15% | 914.325,00 |
| 12.01.2026 | 22,50 | 22,79 | 22,31 | 22,75 | 1,20% | 951.891,00 |
| 09.01.2026 | 22,43 | 22,59 | 22,22 | 22,48 | 0,27% | 814.156,00 |
| 08.01.2026 | 21,67 | 22,45 | 21,67 | 22,42 | 3,27% | 627.889,00 |
| 07.01.2026 | 21,74 | 21,86 | 21,55 | 21,71 | -0,05% | 641.491,00 |
| 06.01.2026 | 21,70 | 21,87 | 21,61 | 21,72 | 0,09% | 1.081.068,00 |
| 05.01.2026 | 22,14 | 22,24 | 21,68 | 21,70 | -2,03% | 937.800,00 |
| 02.01.2026 | 22,35 | 22,44 | 22,04 | 22,15 | -0,81% | 1.212.617,00 |
| 31.12.2025 | 22,28 | 22,41 | 22,25 | 22,33 | 0,18% | 734.150,00 |
| 30.12.2025 | 22,53 | 22,60 | 22,20 | 22,29 | -1,42% | 883.646,00 |
| 29.12.2025 | 22,40 | 22,64 | 22,36 | 22,61 | 0,76% | 674.657,00 |
| 26.12.2025 | 22,52 | 22,57 | 22,41 | 22,44 | -0,09% | 466.068,00 |
| 24.12.2025 | 22,59 | 22,60 | 22,34 | 22,46 | -0,31% | 399.755,00 |
| 23.12.2025 | 22,78 | 22,78 | 22,44 | 22,53 | -0,75% | 743.023,00 |
| 22.12.2025 | 22,70 | 22,93 | 22,59 | 22,70 | -0,35% | 544.576,00 |
| 19.12.2025 | 22,84 | 22,84 | 22,62 | 22,78 | -0,13% | 1.235.382,00 |
| 18.12.2025 | 22,73 | 22,91 | 22,71 | 22,81 | 0,09% | 570.493,00 |
| 17.12.2025 | 22,70 | 22,87 | 22,62 | 22,79 | 0,40% | 727.302,00 |
| 16.12.2025 | 22,61 | 22,97 | 22,60 | 22,70 | 0,35% | 788.228,00 |
| 15.12.2025 | 22,63 | 22,68 | 22,42 | 22,62 | 0,40% | 654.182,00 |
| 12.12.2025 | 22,20 | 22,55 | 22,15 | 22,53 | 1,90% | 1.180.969,00 |
| 11.12.2025 | 21,84 | 22,24 | 21,79 | 22,11 | 1,80% | 790.870,00 |
| 10.12.2025 | 21,61 | 21,83 | 21,49 | 21,72 | 0,51% | 905.007,00 |
| 09.12.2025 | 21,58 | 21,78 | 21,37 | 21,61 | 0,14% | 692.807,00 |
| 08.12.2025 | 21,93 | 21,95 | 21,53 | 21,58 | -1,60% | 649.675,00 |
| 05.12.2025 | 22,02 | 22,07 | 21,70 | 21,93 | -0,54% | 752.606,00 |
| 04.12.2025 | 21,81 | 22,26 | 21,78 | 22,05 | 1,43% | 1.045.186,00 |
| 03.12.2025 | 21,38 | 21,83 | 21,30 | 21,74 | 1,49% | 1.163.453,00 |
| 02.12.2025 | 21,63 | 21,68 | 21,21 | 21,42 | -1,06% | 1.493.958,00 |
| 01.12.2025 | 21,56 | 21,80 | 21,51 | 21,65 | 0,19% | 1.046.513,00 |
| 28.11.2025 | 21,49 | 21,65 | 21,34 | 21,61 | 0,98% | 403.243,00 |
| 26.11.2025 | 21,44 | 21,53 | 21,35 | 21,40 | 0,23% | 616.931,00 |
| 25.11.2025 | 21,28 | 21,45 | 21,21 | 21,35 | 1,04% | 1.008.111,00 |
| 24.11.2025 | 21,48 | 21,59 | 21,10 | 21,13 | -1,86% | 1.004.696,00 |
| 21.11.2025 | 21,33 | 21,78 | 21,33 | 21,53 | 0,98% | 716.935,00 |
| 20.11.2025 | 21,41 | 21,61 | 21,11 | 21,32 | -0,42% | 780.887,00 |
| 19.11.2025 | 21,54 | 21,64 | 21,33 | 21,41 | -0,70% | 677.145,00 |
| 18.11.2025 | 21,23 | 21,60 | 21,11 | 21,56 | 1,79% | 764.194,00 |
| 17.11.2025 | 21,50 | 21,55 | 21,16 | 21,18 | -1,35% | 1.962.082,00 |
| 14.11.2025 | 21,63 | 21,64 | 21,29 | 21,47 | -0,88% | 715.988,00 |
| 13.11.2025 | 21,63 | 21,88 | 21,55 | 21,66 | -0,91% | 685.681,00 |
| 12.11.2025 | 22,00 | 22,22 | 21,85 | 21,86 | -0,46% | 926.477,00 |
| 11.11.2025 | 22,05 | 22,26 | 21,84 | 21,96 | -0,05% | 881.082,00 |
| 10.11.2025 | 21,91 | 22,28 | 21,91 | 21,97 | 0,60% | 879.281,00 |
| 07.11.2025 | 22,03 | 22,19 | 21,76 | 21,84 | -0,23% | 1.621.913,00 |
| 06.11.2025 | 21,99 | 22,17 | 21,85 | 21,89 | -0,18% | 915.241,00 |
| 05.11.2025 | 22,21 | 22,24 | 21,88 | 21,93 | -0,41% | 968.238,00 |
| 04.11.2025 | 22,01 | 22,11 | 21,79 | 22,02 | 0,32% | 864.786,00 |
| 03.11.2025 | 22,10 | 22,18 | 21,62 | 21,95 | -0,95% | 2.070.223,00 |
| 31.10.2025 | 22,13 | 22,29 | 21,82 | 22,16 | -0,72% | 1.140.009,00 |
| 30.10.2025 | 21,94 | 22,43 | 21,70 | 22,32 | 2,34% | 1.241.687,00 |
| 29.10.2025 | 22,37 | 22,46 | 21,80 | 21,81 | -3,50% | 1.509.082,00 |
| 28.10.2025 | 22,92 | 23,00 | 21,61 | 22,60 | 4,82% | 2.003.773,00 |
| 27.10.2025 | 21,51 | 21,67 | 21,43 | 21,56 | 0,23% | 1.748.168,00 |
| 24.10.2025 | 21,78 | 22,15 | 21,40 | 21,51 | -0,65% | 690.163,00 |
| 23.10.2025 | 21,79 | 21,88 | 21,46 | 21,65 | -0,64% | 776.436,00 |
| 22.10.2025 | 22,21 | 22,21 | 21,75 | 21,79 | -0,91% | 730.942,00 |
| 21.10.2025 | 22,21 | 22,21 | 21,97 | 21,99 | -0,50% | 536.970,00 |
| 20.10.2025 | 22,14 | 22,32 | 21,99 | 22,10 | -0,41% | 605.912,00 |
| 17.10.2025 | 21,75 | 22,26 | 21,56 | 22,19 | 2,16% | 797.108,00 |
| 16.10.2025 | 21,53 | 21,76 | 21,45 | 21,72 | 0,84% | 1.070.273,00 |
| 15.10.2025 | 21,47 | 21,75 | 21,43 | 21,54 | 0,23% | 853.881,00 |
| 14.10.2025 | 21,12 | 21,55 | 21,08 | 21,49 | 1,20% | 693.969,00 |
| 13.10.2025 | 21,21 | 21,48 | 21,09 | 21,24 | 0,35% | 785.084,00 |
| 10.10.2025 | 21,86 | 21,91 | 21,14 | 21,16 | -2,89% | 921.880,00 |
| 09.10.2025 | 22,01 | 22,06 | 21,69 | 21,79 | -1,27% | 880.938,00 |
| 08.10.2025 | 22,22 | 22,30 | 21,69 | 22,07 | -1,12% | 1.371.510,00 |
| 07.10.2025 | 22,75 | 22,82 | 22,13 | 22,32 | -1,67% | 1.117.737,00 |
| 06.10.2025 | 23,34 | 23,34 | 22,67 | 22,70 | -1,99% | 1.221.689,00 |
| 02.10.2025 | 23,28 | 23,60 | 22,91 | 23,16 | -1,03% | 1.174.598,00 |
| 01.10.2025 | 23,50 | 23,64 | 23,23 | 23,40 | -0,34% | 1.429.211,00 |
| 30.09.2025 | 23,50 | 23,61 | 23,31 | 23,48 | 0,38% | 1.645.951,00 |
| 29.09.2025 | 23,40 | 23,43 | 23,14 | 23,39 | 0,17% | 857.605,00 |
| 26.09.2025 | 23,70 | 23,78 | 23,25 | 23,35 | -1,06% | 930.696,00 |
| 25.09.2025 | 24,03 | 24,20 | 23,58 | 23,60 | -1,99% | 755.413,00 |
| 24.09.2025 | 24,01 | 24,25 | 24,00 | 24,08 | -0,12% | 611.936,00 |
| 23.09.2025 | 23,99 | 24,33 | 23,90 | 24,11 | 0,42% | 744.368,00 |
| 22.09.2025 | 23,97 | 24,02 | 23,73 | 24,01 | 0,21% | 750.205,00 |