20,510$
-6,86%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,58 | 21,58 | 20,41 | 20,52 | -6,79% | 190.076,00 |
| 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 |
| 23.06.2026 | 24,84 | 25,02 | 24,62 | 24,97 | 1,79% | 1.141.667,00 |
| 22.06.2026 | 24,82 | 24,95 | 24,52 | 24,53 | -1,64% | 1.138.838,00 |
| 18.06.2026 | 25,02 | 25,29 | 24,64 | 24,94 | -0,36% | 1.604.990,00 |
| 17.06.2026 | 25,68 | 26,03 | 24,67 | 25,03 | -3,55% | 1.297.286,00 |
| 16.06.2026 | 26,08 | 26,12 | 25,44 | 25,95 | 0,08% | 2.021.020,00 |
| 15.06.2026 | 26,69 | 26,89 | 25,89 | 25,93 | -3,14% | 1.381.486,00 |
| 12.06.2026 | 26,51 | 26,94 | 26,45 | 26,77 | 0,71% | 929.749,00 |
| 11.06.2026 | 26,88 | 27,08 | 26,56 | 26,58 | -0,93% | 833.786,00 |
| 10.06.2026 | 26,91 | 26,99 | 26,25 | 26,83 | 0,60% | 964.135,00 |
| 09.06.2026 | 26,12 | 27,00 | 26,04 | 26,67 | 1,60% | 1.247.474,00 |
| 08.06.2026 | 26,66 | 26,76 | 26,24 | 26,25 | -2,31% | 1.330.745,00 |
| 05.06.2026 | 26,49 | 27,10 | 26,40 | 26,87 | 1,66% | 943.282,00 |
| 04.06.2026 | 25,92 | 26,45 | 25,88 | 26,43 | 2,84% | 1.668.179,00 |
| 03.06.2026 | 25,80 | 26,24 | 25,54 | 25,70 | -0,39% | 1.024.587,00 |
| 02.06.2026 | 26,10 | 26,23 | 25,80 | 25,80 | -0,88% | 1.181.601,00 |
| 01.06.2026 | 25,83 | 26,15 | 25,75 | 26,03 | 0,77% | 1.255.509,00 |
| 29.05.2026 | 26,40 | 26,41 | 25,83 | 25,83 | -2,16% | 977.877,00 |
| 28.05.2026 | 26,64 | 26,70 | 26,31 | 26,40 | -1,12% | 995.177,00 |
| 27.05.2026 | 26,28 | 26,81 | 26,28 | 26,70 | 1,73% | 1.567.933,00 |
| 26.05.2026 | 26,32 | 26,46 | 25,94 | 26,25 | -0,36% | 1.288.140,00 |
| 22.05.2026 | 26,16 | 26,42 | 26,00 | 26,34 | 0,69% | 712.471,00 |
| 21.05.2026 | 26,08 | 26,49 | 25,78 | 26,16 | 0,31% | 996.893,00 |
| 20.05.2026 | 26,04 | 26,25 | 25,86 | 26,08 | 0,04% | 1.087.401,00 |
| 19.05.2026 | 25,63 | 26,12 | 25,41 | 26,07 | 1,52% | 1.521.715,00 |
| 18.05.2026 | 25,07 | 25,77 | 25,03 | 25,68 | 2,68% | 1.247.737,00 |
| 15.05.2026 | 25,00 | 25,49 | 24,98 | 25,01 | 0,32% | 1.450.084,00 |
| 14.05.2026 | 24,99 | 25,42 | 24,92 | 24,93 | -1,19% | 1.263.884,00 |
| 13.05.2026 | 25,41 | 25,42 | 24,63 | 25,23 | -1,14% | 1.714.673,00 |
| 12.05.2026 | 25,58 | 25,62 | 25,24 | 25,52 | 0,31% | 1.198.572,00 |
| 11.05.2026 | 25,95 | 25,95 | 25,32 | 25,44 | -1,97% | 1.111.572,00 |
| 08.05.2026 | 26,26 | 26,26 | 25,71 | 25,95 | -0,50% | 1.167.931,00 |
| 07.05.2026 | 26,17 | 26,36 | 25,85 | 26,08 | -0,34% | 1.230.702,00 |
| 06.05.2026 | 26,62 | 26,86 | 26,11 | 26,17 | -1,13% | 1.313.182,00 |
| 05.05.2026 | 26,63 | 26,82 | 26,43 | 26,47 | -0,53% | 993.440,00 |
| 04.05.2026 | 26,29 | 26,68 | 26,19 | 26,61 | 1,22% | 1.446.985,00 |
| 01.05.2026 | 26,56 | 26,61 | 26,16 | 26,29 | 0,04% | 1.145.788,00 |
| 30.04.2026 | 26,53 | 26,88 | 26,26 | 26,28 | -0,53% | 1.490.165,00 |
| 29.04.2026 | 26,81 | 27,28 | 26,22 | 26,42 | -1,71% | 1.555.216,00 |
| 28.04.2026 | 28,54 | 28,56 | 25,74 | 26,88 | -6,44% | 4.011.427,00 |
| 27.04.2026 | 29,35 | 29,35 | 28,72 | 28,73 | -2,11% | 1.593.574,00 |
| 24.04.2026 | 29,27 | 29,40 | 29,06 | 29,35 | 0,24% | 1.330.696,00 |
| 23.04.2026 | 29,05 | 29,52 | 28,97 | 29,28 | 1,39% | 1.088.834,00 |
| 22.04.2026 | 29,01 | 29,27 | 28,85 | 28,88 | -0,41% | 1.187.309,00 |
| 21.04.2026 | 28,78 | 29,26 | 28,30 | 29,00 | 1,54% | 1.004.892,00 |
| 20.04.2026 | 29,04 | 29,33 | 28,55 | 28,56 | -1,52% | 2.684.996,00 |
| 17.04.2026 | 28,54 | 29,17 | 28,46 | 29,00 | 1,26% | 1.321.041,00 |