22,533$
1,91%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22,20 | 22,55 | 22,15 | 22,53 | 1,90% | 1.180.969,00 |
| 11.12.2025 | 21,84 | 22,24 | 21,79 | 22,11 | 1,80% | 790.870,00 |
| 10.12.2025 | 21,61 | 21,83 | 21,49 | 21,72 | 0,51% | 905.007,00 |
| 09.12.2025 | 21,58 | 21,78 | 21,37 | 21,61 | 0,14% | 692.807,00 |
| 08.12.2025 | 21,93 | 21,95 | 21,53 | 21,58 | -1,60% | 649.675,00 |
| 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% | 1.045.186,00 |
| 03.12.2025 | 21,38 | 21,83 | 21,30 | 21,74 | 1,49% | 1.163.453,00 |
| 02.12.2025 | 21,63 | 21,68 | 21,21 | 21,42 | -1,06% | 1.493.958,00 |
| 01.12.2025 | 21,56 | 21,80 | 21,51 | 21,65 | 0,19% | 1.046.513,00 |
| 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% | 1.008.111,00 |
| 24.11.2025 | 21,48 | 21,59 | 21,10 | 21,13 | -1,86% | 1.004.696,00 |
| 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% | 780.887,00 |
| 19.11.2025 | 21,54 | 21,64 | 21,33 | 21,41 | -0,72% | 677.145,00 |
| 18.11.2025 | 21,23 | 21,60 | 21,11 | 21,56 | 1,79% | 764.194,00 |
| 17.11.2025 | 21,50 | 21,55 | 21,16 | 21,18 | -1,35% | 1.962.082,00 |
| 14.11.2025 | 21,63 | 21,64 | 21,29 | 21,47 | -0,85% | 715.988,00 |
| 13.11.2025 | 21,63 | 21,88 | 21,55 | 21,66 | -0,94% | 685.681,00 |
| 12.11.2025 | 22,00 | 22,22 | 21,85 | 21,86 | -0,41% | 926.477,00 |
| 11.11.2025 | 22,05 | 22,26 | 21,84 | 21,95 | -0,09% | 881.082,00 |
| 10.11.2025 | 21,91 | 22,28 | 21,91 | 21,97 | 0,60% | 879.281,00 |
| 07.11.2025 | 22,03 | 22,19 | 21,76 | 21,84 | -0,23% | 1.621.913,00 |
| 06.11.2025 | 21,99 | 22,17 | 21,85 | 21,89 | -0,32% | 915.241,00 |
| 05.11.2025 | 22,21 | 22,24 | 21,88 | 21,96 | -0,27% | 968.238,00 |
| 04.11.2025 | 22,01 | 22,11 | 21,79 | 22,02 | 0,36% | 864.786,00 |
| 03.11.2025 | 22,10 | 22,18 | 21,62 | 21,94 | -0,99% | 2.070.223,00 |
| 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% | 690.163,00 |
| 23.10.2025 | 22,03 | 22,03 | 21,46 | 21,64 | -0,68% | 776.436,00 |
| 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 |
| 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 | -2,91% | 1.221.689,00 |
| 03.10.2025 | 23,31 | 23,49 | 23,23 | 23,38 | 0,95% | 1.619.780,00 |
| 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 |