18,985$
-0,86%
Echtzeit-Aktienkurs Smithfield Foods Inc
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,95 | 19,09 | 18,76 | 18,99 | -0,81% | 1.832.814,00 |
| 11.11.2026 | 19,37 | 19,37 | 18,92 | 19,14 | -0,57% | 1.600.277,00 |
| 10.11.2026 | 19,50 | 19,57 | 19,21 | 19,25 | -1,38% | 1.457.632,00 |
| 09.11.2026 | 19,40 | 19,58 | 19,09 | 19,52 | 1,14% | 1.791.430,00 |
| 06.11.2026 | 19,37 | 19,37 | 18,84 | 19,30 | -1,53% | 1.512.278,00 |
| 05.11.2026 | 19,89 | 20,08 | 19,27 | 19,60 | -0,61% | 2.067.892,00 |
| 04.11.2026 | 18,75 | 19,78 | 18,72 | 19,72 | 7,41% | 3.580.586,00 |
| 03.11.2026 | 18,44 | 18,58 | 18,24 | 18,36 | -0,81% | 2.522.076,00 |
| 02.11.2026 | 18,46 | 18,60 | 18,35 | 18,51 | 0,93% | 1.700.885,00 |
| 30.10.2026 | 18,80 | 18,91 | 18,28 | 18,34 | -1,13% | 1.309.553,00 |
| 29.10.2026 | 18,56 | 18,66 | 18,46 | 18,55 | 0,49% | 2.378.100,00 |
| 28.10.2026 | 18,11 | 18,49 | 17,91 | 18,46 | 0,71% | 2.602.498,00 |
| 27.10.2026 | 18,65 | 19,50 | 18,18 | 18,33 | 0,11% | 3.924.788,00 |
| 26.10.2026 | 18,65 | 18,67 | 18,09 | 18,31 | -1,74% | 3.034.488,00 |
| 23.10.2026 | 18,68 | 18,84 | 18,40 | 18,64 | -0,93% | 1.994.847,00 |
| 22.10.2026 | 18,43 | 18,84 | 18,39 | 18,81 | 2,79% | 1.786.284,00 |
| 21.10.2026 | 18,59 | 18,68 | 18,24 | 18,30 | -1,88% | 1.742.811,00 |
| 20.10.2026 | 18,46 | 18,71 | 18,40 | 18,65 | 2,08% | 1.921.333,00 |
| 19.10.2026 | 18,44 | 18,48 | 18,18 | 18,27 | -1,98% | 2.246.985,00 |
| 16.10.2026 | 18,60 | 18,82 | 18,54 | 18,64 | 0,87% | 1.323.847,00 |
| 15.10.2026 | 18,58 | 18,90 | 18,36 | 18,48 | 0,98% | 1.773.606,00 |
| 14.10.2026 | 18,27 | 18,39 | 18,17 | 18,30 | 0,44% | 1.882.743,00 |
| 13.10.2026 | 18,59 | 18,66 | 18,21 | 18,22 | -1,41% | 1.782.103,00 |
| 12.10.2026 | 18,65 | 18,67 | 18,45 | 18,48 | -0,70% | 1.484.553,00 |
| 09.10.2026 | 18,40 | 18,62 | 18,39 | 18,61 | -1,43% | 1.759.285,00 |
| 08.10.2026 | 18,54 | 18,99 | 18,46 | 18,88 | 2,05% | 3.377.023,00 |
| 07.10.2026 | 18,95 | 18,97 | 18,43 | 18,50 | -1,49% | 2.347.142,00 |
| 06.10.2026 | 18,76 | 18,93 | 18,70 | 18,78 | 0,27% | 1.772.135,00 |
| 05.10.2026 | 18,83 | 18,96 | 18,68 | 18,73 | -0,69% | 1.731.064,00 |
| 02.10.2026 | 18,75 | 18,99 | 18,60 | 18,86 | 1,51% | 1.641.651,00 |
| 01.10.2026 | 18,74 | 18,80 | 18,51 | 18,58 | -0,75% | 1.886.710,00 |
| 30.09.2026 | 19,04 | 19,06 | 18,70 | 18,72 | -1,53% | 1.472.011,00 |
| 29.09.2026 | 19,10 | 19,22 | 18,96 | 19,01 | -0,68% | 1.402.693,00 |
| 28.09.2026 | 19,04 | 19,31 | 18,82 | 19,14 | 0,53% | 1.980.796,00 |
| 25.09.2026 | 19,00 | 19,17 | 19,00 | 19,04 | 0,16% | 1.429.820,00 |
| 24.09.2026 | 19,04 | 19,12 | 18,81 | 19,01 | 0,42% | 1.973.360,00 |
| 23.09.2026 | 19,58 | 19,61 | 18,91 | 18,93 | -3,22% | 2.635.577,00 |
| 22.09.2026 | 19,95 | 19,95 | 19,53 | 19,56 | -1,51% | 1.499.527,00 |
| 21.09.2026 | 19,82 | 20,13 | 19,80 | 19,86 | 0,20% | 2.512.542,00 |
| 18.09.2026 | 19,67 | 19,96 | 19,61 | 19,82 | 0,15% | 6.806.014,00 |
| 17.09.2026 | 20,00 | 20,13 | 19,76 | 19,79 | -0,80% | 1.840.282,00 |
| 16.09.2026 | 20,08 | 20,27 | 19,87 | 19,95 | -0,65% | 1.660.627,00 |
| 15.09.2026 | 20,33 | 20,33 | 19,90 | 20,08 | -1,13% | 2.026.696,00 |
| 14.09.2026 | 20,48 | 20,64 | 20,20 | 20,31 | 0,25% | 2.350.910,00 |
| 11.09.2026 | 20,77 | 20,88 | 20,05 | 20,26 | -1,60% | 1.954.231,00 |
| 10.09.2026 | 20,60 | 21,02 | 20,55 | 20,59 | 0,34% | 1.990.744,00 |
| 09.09.2026 | 20,48 | 20,99 | 20,36 | 20,52 | -6,77% | 3.736.888,00 |
| 08.09.2026 | 21,97 | 22,13 | 21,89 | 22,01 | 0,18% | 1.908.542,00 |
| 04.09.2026 | 21,89 | 22,27 | 21,87 | 21,97 | -0,27% | 1.572.569,00 |
| 03.09.2026 | 22,21 | 22,25 | 21,78 | 22,03 | -1,65% | 1.942.980,00 |
| 02.09.2026 | 21,95 | 22,60 | 21,90 | 22,40 | 2,56% | 1.592.480,00 |
| 01.09.2026 | 22,04 | 22,09 | 21,76 | 21,84 | -0,32% | 1.208.564,00 |
| 31.08.2026 | 21,96 | 22,00 | 21,86 | 21,91 | -0,14% | 1.438.732,00 |
| 28.08.2026 | 22,18 | 22,27 | 21,88 | 21,94 | -0,77% | 1.292.525,00 |
| 27.08.2026 | 22,10 | 22,22 | 21,83 | 22,11 | 0,23% | 1.277.822,00 |
| 26.08.2026 | 22,22 | 22,40 | 22,02 | 22,06 | -0,85% | 1.091.027,00 |
| 25.08.2026 | 22,27 | 22,39 | 21,97 | 22,25 | -0,27% | 1.688.733,00 |
| 24.08.2026 | 22,28 | 22,45 | 22,25 | 22,31 | 0,27% | 1.360.132,00 |
| 21.08.2026 | 22,32 | 22,42 | 22,14 | 22,25 | -0,13% | 1.098.648,00 |
| 20.08.2026 | 22,47 | 22,61 | 22,23 | 22,28 | -1,20% | 1.231.988,00 |
| 19.08.2026 | 22,58 | 22,83 | 22,47 | 22,55 | 0,13% | 1.830.329,00 |
| 18.08.2026 | 22,80 | 22,93 | 22,50 | 22,52 | -0,40% | 1.744.737,00 |
| 17.08.2026 | 22,70 | 22,81 | 22,51 | 22,61 | -0,66% | 1.482.169,00 |
| 14.08.2026 | 22,73 | 22,89 | 22,62 | 22,76 | 1,29% | 1.672.007,00 |
| 13.08.2026 | 22,60 | 23,05 | 22,43 | 22,47 | -1,19% | 2.343.658,00 |
| 12.08.2026 | 23,64 | 23,73 | 22,71 | 22,74 | -4,77% | 2.775.064,00 |
| 11.08.2026 | 23,63 | 24,40 | 23,26 | 23,88 | -2,29% | 3.406.889,00 |
| 10.08.2026 | 25,22 | 25,24 | 24,20 | 24,44 | -3,78% | 2.190.360,00 |
| 07.08.2026 | 25,00 | 25,42 | 25,00 | 25,40 | 1,28% | 907.016,00 |
| 06.08.2026 | 25,53 | 25,62 | 24,93 | 25,08 | -0,59% | 760.854,00 |
| 05.08.2026 | 25,50 | 25,76 | 25,22 | 25,23 | -0,43% | 1.151.438,00 |
| 04.08.2026 | 25,98 | 26,10 | 25,31 | 25,34 | -2,46% | 1.362.425,00 |
| 03.08.2026 | 26,10 | 26,15 | 25,51 | 25,98 | -0,23% | 1.776.876,00 |
| 31.07.2026 | 26,70 | 26,70 | 25,88 | 26,04 | -2,07% | 736.784,00 |
| 30.07.2026 | 26,93 | 27,09 | 26,21 | 26,59 | -2,74% | 1.306.653,00 |
| 29.07.2026 | 27,06 | 27,40 | 27,06 | 27,34 | 0,89% | 992.666,00 |
| 28.07.2026 | 26,89 | 27,53 | 26,75 | 27,10 | 1,96% | 880.519,00 |
| 27.07.2026 | 26,30 | 26,76 | 26,28 | 26,58 | 1,22% | 917.315,00 |
| 24.07.2026 | 26,24 | 26,45 | 26,16 | 26,26 | 0,61% | 910.596,00 |
| 23.07.2026 | 26,16 | 26,31 | 25,97 | 26,10 | -1,29% | 765.518,00 |
| 22.07.2026 | 26,69 | 26,81 | 26,26 | 26,44 | -0,26% | 1.252.100,00 |
| 21.07.2026 | 25,84 | 26,54 | 25,84 | 26,51 | 2,36% | 925.949,00 |
| 20.07.2026 | 25,77 | 26,07 | 25,55 | 25,90 | 0,50% | 1.076.189,00 |
| 17.07.2026 | 25,81 | 26,15 | 25,51 | 25,77 | 0,59% | 916.630,00 |
| 16.07.2026 | 24,99 | 25,72 | 24,90 | 25,62 | 3,47% | 1.417.302,00 |
| 15.07.2026 | 24,72 | 25,23 | 24,58 | 24,76 | 0,28% | 1.792.581,00 |
| 14.07.2026 | 24,75 | 24,82 | 24,50 | 24,69 | -0,16% | 1.552.508,00 |
| 13.07.2026 | 24,83 | 24,88 | 24,40 | 24,73 | 0,24% | 1.839.698,00 |
| 10.07.2026 | 24,71 | 25,01 | 24,58 | 24,67 | -0,56% | 1.713.266,00 |
| 09.07.2026 | 24,88 | 25,10 | 24,66 | 24,81 | -0,24% | 1.115.039,00 |
| 08.07.2026 | 25,17 | 25,22 | 24,71 | 24,87 | -0,64% | 1.275.907,00 |
| 07.07.2026 | 24,88 | 25,28 | 24,81 | 25,03 | 1,96% | 1.251.615,00 |
| 06.07.2026 | 24,59 | 24,75 | 24,40 | 24,55 | -0,12% | 1.787.318,00 |
| 02.07.2026 | 24,54 | 24,63 | 24,27 | 24,58 | 0,86% | 1.270.974,00 |
| 01.07.2026 | 24,26 | 24,51 | 24,21 | 24,37 | 0,45% | 1.298.846,00 |
| 30.06.2026 | 24,85 | 24,85 | 24,17 | 24,26 | -3,04% | 1.094.006,00 |
| 29.06.2026 | 25,18 | 25,18 | 24,91 | 25,02 | -0,40% | 910.396,00 |
| 26.06.2026 | 24,59 | 25,19 | 24,53 | 25,12 | 2,91% | 1.918.870,00 |
| 25.06.2026 | 24,66 | 25,02 | 24,38 | 24,41 | -1,09% | 1.179.501,00 |
| 24.06.2026 | 24,96 | 25,18 | 24,59 | 24,68 | -1,16% | 1.144.976,00 |