24,247$
-0,01%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,07 | 24,33 | 23,67 | 24,25 | 0,00% | 494.466,00 |
| 06.03.2026 | 24,10 | 24,30 | 23,82 | 24,25 | -0,16% | 131.470,00 |
| 05.03.2026 | 24,69 | 24,77 | 24,10 | 24,29 | -2,17% | 140.807,00 |
| 04.03.2026 | 24,45 | 24,87 | 24,22 | 24,83 | 2,18% | 944.311,00 |
| 03.03.2026 | 24,89 | 24,97 | 24,30 | 24,30 | -3,42% | 1.051.106,00 |
| 02.03.2026 | 24,80 | 25,23 | 24,64 | 25,16 | 1,13% | 648.136,00 |
| 27.02.2026 | 24,66 | 25,03 | 24,65 | 24,88 | 0,97% | 663.386,00 |
| 26.02.2026 | 24,61 | 24,84 | 24,00 | 24,64 | 0,45% | 723.960,00 |
| 25.02.2026 | 25,34 | 25,34 | 24,06 | 24,53 | -3,31% | 265.427,00 |
| 24.02.2026 | 25,20 | 25,46 | 25,18 | 25,37 | 0,67% | 172.891,00 |
| 23.02.2026 | 25,09 | 25,24 | 24,96 | 25,20 | 0,64% | 163.625,00 |
| 20.02.2026 | 24,84 | 25,08 | 24,61 | 25,04 | 0,97% | 823.890,00 |
| 19.02.2026 | 24,63 | 24,85 | 24,61 | 24,80 | 0,69% | 572.459,00 |
| 18.02.2026 | 24,93 | 24,93 | 24,21 | 24,63 | -1,24% | 1.200.855,00 |
| 17.02.2026 | 25,18 | 25,50 | 24,64 | 24,94 | -0,80% | 565.775,00 |
| 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 |