21,570$
0,37%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,60 | 21,73 | 21,47 | 21,57 | 0,37% | 30.727,00 |
| 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 | -2,97% | 1.221.689,00 |
| 03.10.2025 | 23,25 | 23,47 | 23,25 | 23,40 | 1,01% | 109.578,00 |
| 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 |
| 19.09.2025 | 24,09 | 24,16 | 23,76 | 23,96 | 0,00% | 1.183.481,00 |
| 18.09.2025 | 24,67 | 24,67 | 23,87 | 23,96 | -1,52% | 1.882.515,00 |
| 17.09.2025 | 24,24 | 24,76 | 24,12 | 24,33 | 0,87% | 1.443.562,00 |
| 16.09.2025 | 23,95 | 24,17 | 23,81 | 24,12 | 0,96% | 1.504.941,00 |
| 15.09.2025 | 24,41 | 24,43 | 23,82 | 23,89 | -2,21% | 1.350.958,00 |
| 12.09.2025 | 24,44 | 24,72 | 24,23 | 24,43 | -0,37% | 1.406.782,00 |
| 11.09.2025 | 24,16 | 24,68 | 23,79 | 24,52 | 1,49% | 3.076.721,00 |
| 10.09.2025 | 23,81 | 24,18 | 23,53 | 24,16 | 3,56% | 2.861.193,00 |
| 09.09.2025 | 23,53 | 23,58 | 22,95 | 23,33 | -0,68% | 3.521.874,00 |
| 08.09.2025 | 23,80 | 23,83 | 23,31 | 23,49 | -1,34% | 1.587.433,00 |
| 05.09.2025 | 23,80 | 23,81 | 23,13 | 23,81 | -1,77% | 11.020.281,00 |
| 04.09.2025 | 24,25 | 24,65 | 24,00 | 24,24 | 0,71% | 1.708.264,00 |
| 03.09.2025 | 24,55 | 24,59 | 23,29 | 24,07 | -5,64% | 1.801.498,00 |
| 02.09.2025 | 25,23 | 25,69 | 24,89 | 25,51 | 0,31% | 1.589.869,00 |
| 29.08.2025 | 25,52 | 25,63 | 25,40 | 25,43 | -0,12% | 1.159.031,00 |
| 28.08.2025 | 25,61 | 25,61 | 25,21 | 25,46 | -0,78% | 728.263,00 |
| 27.08.2025 | 25,65 | 25,86 | 25,46 | 25,66 | -0,27% | 811.418,00 |
| 26.08.2025 | 25,61 | 25,77 | 25,35 | 25,73 | 0,23% | 806.998,00 |
| 25.08.2025 | 25,98 | 26,00 | 25,66 | 25,67 | -1,04% | 687.803,00 |
| 22.08.2025 | 25,75 | 26,07 | 25,67 | 25,94 | 0,89% | 902.504,00 |
| 21.08.2025 | 25,61 | 25,93 | 25,49 | 25,71 | 0,47% | 590.451,00 |
| 20.08.2025 | 25,24 | 25,60 | 25,16 | 25,59 | 1,75% | 1.333.216,00 |
| 19.08.2025 | 25,63 | 25,85 | 25,12 | 25,15 | -1,41% | 1.110.288,00 |
| 18.08.2025 | 25,36 | 25,70 | 25,24 | 25,51 | 0,83% | 693.672,00 |
| 15.08.2025 | 25,86 | 25,99 | 25,27 | 25,30 | -1,86% | 722.995,00 |
| 14.08.2025 | 25,18 | 25,83 | 25,02 | 25,78 | 1,06% | 900.343,00 |
| 13.08.2025 | 24,63 | 25,52 | 24,50 | 25,51 | 4,04% | 925.069,00 |
| 12.08.2025 | 24,19 | 25,24 | 23,81 | 24,52 | -2,58% | 2.363.000,00 |
| 11.08.2025 | 25,76 | 25,80 | 24,66 | 25,17 | -1,41% | 1.360.846,00 |
| 08.08.2025 | 25,73 | 25,85 | 25,45 | 25,53 | -0,85% | 641.011,00 |
| 07.08.2025 | 25,39 | 25,75 | 25,14 | 25,75 | 1,58% | 723.507,00 |
| 06.08.2025 | 25,19 | 25,38 | 25,16 | 25,35 | 0,60% | 523.136,00 |
| 05.08.2025 | 25,29 | 25,44 | 24,96 | 25,20 | -0,04% | 644.941,00 |
| 04.08.2025 | 24,34 | 25,22 | 24,34 | 25,21 | 3,66% | 1.362.917,00 |
| 01.08.2025 | 24,25 | 24,33 | 23,89 | 24,32 | 0,83% | 858.165,00 |
| 31.07.2025 | 24,31 | 24,42 | 24,03 | 24,12 | -0,86% | 782.735,00 |
| 30.07.2025 | 24,09 | 24,50 | 23,93 | 24,33 | 1,12% | 689.462,00 |
| 29.07.2025 | 23,72 | 24,11 | 23,56 | 24,06 | 1,43% | 540.670,00 |
| 28.07.2025 | 23,78 | 24,03 | 23,55 | 23,72 | -0,71% | 491.781,00 |
| 25.07.2025 | 23,72 | 23,89 | 23,51 | 23,89 | 0,42% | 414.715,00 |
| 24.07.2025 | 23,93 | 24,08 | 23,75 | 23,79 | -0,59% | 813.195,00 |
| 23.07.2025 | 23,86 | 24,01 | 23,56 | 23,93 | 1,06% | 667.252,00 |
| 22.07.2025 | 23,49 | 23,86 | 23,48 | 23,68 | 0,55% | 506.101,00 |
| 21.07.2025 | 23,60 | 23,82 | 23,46 | 23,55 | -0,17% | 592.063,00 |
| 18.07.2025 | 23,91 | 24,15 | 23,54 | 23,59 | -1,67% | 470.079,00 |
| 17.07.2025 | 23,90 | 24,01 | 23,80 | 23,99 | 0,13% | 406.703,00 |
| 16.07.2025 | 23,71 | 24,02 | 23,53 | 23,96 | 1,53% | 723.266,00 |
| 15.07.2025 | 23,73 | 23,90 | 23,45 | 23,60 | -0,30% | 873.362,00 |
| 14.07.2025 | 24,01 | 24,09 | 23,51 | 23,67 | -1,21% | 896.741,00 |
| 11.07.2025 | 24,12 | 24,12 | 23,76 | 23,96 | -0,66% | 530.386,00 |
| 10.07.2025 | 24,01 | 24,37 | 23,65 | 24,12 | 0,21% | 740.602,00 |
| 09.07.2025 | 24,14 | 24,29 | 23,80 | 24,07 | 0,84% | 1.004.318,00 |
| 08.07.2025 | 24,12 | 24,21 | 23,85 | 23,87 | -1,00% | 291.356,00 |
| 07.07.2025 | 24,48 | 24,68 | 24,04 | 24,11 | -1,39% | 471.466,00 |
| 03.07.2025 | 24,32 | 24,47 | 24,03 | 24,45 | 1,37% | 235.776,00 |
| 02.07.2025 | 24,18 | 24,21 | 24,00 | 24,12 | -0,41% | 674.786,00 |
| 01.07.2025 | 23,36 | 24,24 | 23,34 | 24,22 | 2,93% | 766.722,00 |
| 30.06.2025 | 23,14 | 23,60 | 23,09 | 23,53 | 1,77% | 937.319,00 |
| 27.06.2025 | 23,25 | 23,34 | 23,02 | 23,12 | -0,56% | 550.088,00 |
| 26.06.2025 | 23,17 | 23,50 | 23,13 | 23,25 | 0,82% | 495.530,00 |
| 25.06.2025 | 23,57 | 23,57 | 23,00 | 23,06 | -2,12% | 390.198,00 |
| 24.06.2025 | 23,75 | 23,78 | 23,54 | 23,56 | -0,21% | 407.200,00 |
| 23.06.2025 | 23,27 | 23,65 | 23,24 | 23,61 | 1,11% | 352.755,00 |
| 20.06.2025 | 23,37 | 23,70 | 23,26 | 23,35 | -0,11% | 350.321,00 |
| 18.06.2025 | 23,36 | 23,63 | 23,18 | 23,38 | 0,02% | 510.032,00 |
| 17.06.2025 | 23,75 | 23,93 | 23,31 | 23,37 | -2,20% | 559.263,00 |
| 16.06.2025 | 23,99 | 23,99 | 23,59 | 23,90 | 1,44% | 507.072,00 |
| 13.06.2025 | 23,71 | 23,91 | 23,54 | 23,56 | -1,44% | 400.003,00 |
| 12.06.2025 | 23,62 | 23,97 | 23,42 | 23,90 | 1,23% | 619.869,00 |
| 11.06.2025 | 23,40 | 24,07 | 23,31 | 23,61 | 1,16% | 885.908,00 |
| 10.06.2025 | 23,02 | 23,45 | 23,02 | 23,34 | 1,15% | 413.955,00 |
| 09.06.2025 | 22,94 | 23,30 | 22,82 | 23,08 | 0,41% | 250.507,00 |
| 06.06.2025 | 22,98 | 23,11 | 22,76 | 22,98 | 0,35% | 295.765,00 |
| 05.06.2025 | 23,29 | 23,29 | 22,83 | 22,90 | -1,67% | 369.030,00 |
| 04.06.2025 | 23,35 | 23,40 | 23,04 | 23,29 | 0,04% | 339.968,00 |
| 03.06.2025 | 23,39 | 23,62 | 23,23 | 23,28 | -1,15% | 397.294,00 |
| 02.06.2025 | 23,28 | 23,55 | 23,14 | 23,55 | 0,73% | 604.468,00 |
| 30.05.2025 | 23,25 | 23,55 | 23,20 | 23,38 | 0,26% | 506.344,00 |
| 29.05.2025 | 22,91 | 23,39 | 22,61 | 23,32 | 1,97% | 692.764,00 |
| 28.05.2025 | 22,91 | 23,01 | 22,77 | 22,87 | -0,17% | 480.634,00 |
| 27.05.2025 | 22,87 | 23,06 | 22,73 | 22,91 | 0,31% | 388.313,00 |
| 23.05.2025 | 22,81 | 22,92 | 22,71 | 22,84 | -0,39% | 209.085,00 |