24,262$
0,05%
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% | 133.892,00 |
| 05.03.2026 | 24,69 | 24,69 | 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 | 0,60% | 521.818,00 |
| 19.01.2026 | 23,24 | 23,24 | 23,21 | 23,23 | -0,93% | - |
| 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% | 622.537,00 |
| 13.01.2026 | 22,75 | 23,29 | 22,64 | 23,24 | 2,15% | 914.269,00 |
| 12.01.2026 | 22,50 | 22,79 | 22,31 | 22,75 | 1,20% | 951.832,00 |
| 09.01.2026 | 22,43 | 22,59 | 22,22 | 22,48 | 0,27% | 561.406,00 |
| 08.01.2026 | 21,67 | 22,45 | 21,67 | 22,42 | 3,27% | 627.853,00 |
| 07.01.2026 | 21,74 | 21,86 | 21,55 | 21,71 | -0,14% | 641.069,00 |
| 06.01.2026 | 21,70 | 21,87 | 21,61 | 21,74 | 0,18% | 1.079.693,00 |
| 05.01.2026 | 22,14 | 22,24 | 21,68 | 21,70 | -2,03% | 937.658,00 |
| 02.01.2026 | 22,35 | 22,44 | 22,04 | 22,15 | -0,81% | 1.212.613,00 |
| 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% | 883.545,00 |
| 29.12.2025 | 22,40 | 22,64 | 22,36 | 22,61 | 0,76% | 674.645,00 |
| 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% | 742.682,00 |
| 22.12.2025 | 22,70 | 22,93 | 22,59 | 22,70 | -0,35% | 544.086,00 |
| 19.12.2025 | 22,84 | 22,84 | 22,62 | 22,78 | -0,13% | 1.228.299,00 |
| 18.12.2025 | 22,73 | 22,91 | 22,71 | 22,81 | 0,13% | 560.189,00 |
| 17.12.2025 | 22,70 | 22,87 | 22,62 | 22,78 | 0,37% | 616.585,00 |
| 16.12.2025 | 22,61 | 22,97 | 22,60 | 22,70 | 0,33% | 788.015,00 |
| 15.12.2025 | 22,63 | 22,68 | 22,42 | 22,62 | 0,40% | 609.554,00 |
| 12.12.2025 | 22,20 | 22,55 | 22,15 | 22,53 | 1,90% | 809.313,00 |
| 11.12.2025 | 21,84 | 22,24 | 21,79 | 22,11 | 1,75% | 790.855,00 |
| 10.12.2025 | 21,61 | 21,83 | 21,49 | 21,73 | 0,56% | 904.984,00 |
| 09.12.2025 | 21,58 | 21,78 | 21,37 | 21,61 | 0,12% | 692.665,00 |
| 08.12.2025 | 21,93 | 21,95 | 21,53 | 21,59 | -1,57% | 649.587,00 |
| 05.12.2025 | 22,02 | 22,07 | 21,70 | 21,93 | -0,54% | 752.606,00 |
| 04.12.2025 | 21,81 | 22,25 | 21,78 | 22,05 | 1,43% | 1.045.113,00 |
| 03.12.2025 | 21,38 | 21,83 | 21,30 | 21,74 | 1,49% | 1.163.150,00 |
| 02.12.2025 | 21,63 | 21,68 | 21,21 | 21,42 | -1,04% | 1.493.948,00 |
| 01.12.2025 | 21,56 | 21,80 | 21,51 | 21,65 | 0,16% | 1.046.433,00 |
| 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% | 1.008.061,00 |
| 24.11.2025 | 21,48 | 21,58 | 21,10 | 21,13 | -1,86% | 985.866,00 |
| 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 | -0,40% | 780.884,00 |
| 19.11.2025 | 21,54 | 21,64 | 21,33 | 21,41 | -0,67% | 676.578,00 |
| 18.11.2025 | 21,23 | 21,60 | 21,13 | 21,55 | 1,70% | 764.194,00 |
| 17.11.2025 | 21,50 | 21,55 | 21,16 | 21,19 | -1,26% | 1.962.070,00 |
| 14.11.2025 | 21,63 | 21,64 | 21,29 | 21,46 | -0,90% | 715.948,00 |
| 13.11.2025 | 21,63 | 21,88 | 21,55 | 21,66 | -0,94% | 684.981,00 |
| 12.11.2025 | 22,00 | 22,22 | 21,85 | 21,86 | -0,41% | 926.412,00 |
| 11.11.2025 | 22,05 | 22,26 | 21,84 | 21,95 | -0,11% | 881.062,00 |
| 10.11.2025 | 21,91 | 22,28 | 21,91 | 21,98 | 0,66% | 879.255,00 |
| 07.11.2025 | 22,03 | 22,19 | 21,76 | 21,83 | -0,27% | 1.617.158,00 |
| 06.11.2025 | 21,99 | 22,17 | 21,85 | 21,89 | -0,32% | 915.217,00 |
| 05.11.2025 | 22,21 | 22,24 | 21,88 | 21,96 | -0,23% | 968.232,00 |
| 04.11.2025 | 22,01 | 22,11 | 21,79 | 22,01 | 0,32% | 864.785,00 |
| 03.11.2025 | 22,10 | 22,18 | 21,62 | 21,94 | -0,99% | 2.069.144,00 |
| 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 | -0,61% | 690.162,00 |
| 23.10.2025 | 22,03 | 22,03 | 21,46 | 21,64 | -0,68% | - |
| 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 | -0,50% | 605.912,00 |
| 17.10.2025 | 21,70 | 22,21 | 21,70 | 22,21 | 2,26% | - |
| 16.10.2025 | 21,53 | 21,76 | 21,45 | 21,72 | 0,84% | 1.070.262,00 |
| 15.10.2025 | 21,47 | 21,75 | 21,43 | 21,54 | 0,23% | 853.881,00 |