23,707$
0,41%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 23,27 | 23,65 | 23,24 | 23,61 | 1,11% | 352.755,00 |
| 20.06.2025 | 23,37 | 23,70 | 23,26 | 23,35 | -0,11% | 350.321,00 |
| 18.06.2025 | 23,36 | 23,63 | 23,18 | 23,38 | 0,02% | 510.032,00 |
| 17.06.2025 | 23,75 | 23,93 | 23,31 | 23,37 | -2,20% | 559.263,00 |
| 16.06.2025 | 23,99 | 23,99 | 23,59 | 23,90 | 1,44% | 507.072,00 |
| 13.06.2025 | 23,71 | 23,91 | 23,54 | 23,56 | -1,44% | 400.003,00 |
| 12.06.2025 | 23,62 | 23,97 | 23,42 | 23,90 | 1,23% | 619.869,00 |
| 11.06.2025 | 23,40 | 24,07 | 23,31 | 23,61 | 1,16% | 885.908,00 |
| 10.06.2025 | 23,02 | 23,45 | 23,02 | 23,34 | 1,15% | 413.955,00 |
| 09.06.2025 | 22,94 | 23,30 | 22,82 | 23,08 | 0,41% | 250.507,00 |
| 06.06.2025 | 22,98 | 23,11 | 22,76 | 22,98 | 0,35% | 295.765,00 |
| 05.06.2025 | 23,29 | 23,29 | 22,83 | 22,90 | -1,67% | 369.030,00 |
| 04.06.2025 | 23,35 | 23,40 | 23,04 | 23,29 | 0,04% | 339.968,00 |
| 03.06.2025 | 23,39 | 23,62 | 23,23 | 23,28 | -1,15% | 397.294,00 |
| 02.06.2025 | 23,28 | 23,55 | 23,14 | 23,55 | 0,73% | 604.468,00 |
| 30.05.2025 | 23,25 | 23,55 | 23,20 | 23,38 | 0,26% | 506.344,00 |
| 29.05.2025 | 22,91 | 23,39 | 22,61 | 23,32 | 1,97% | 692.764,00 |
| 28.05.2025 | 22,91 | 23,01 | 22,77 | 22,87 | -0,17% | 480.634,00 |
| 27.05.2025 | 22,87 | 23,06 | 22,73 | 22,91 | 0,31% | 388.313,00 |
| 23.05.2025 | 22,81 | 22,92 | 22,71 | 22,84 | -0,39% | 209.085,00 |
| 22.05.2025 | 23,15 | 23,15 | 22,82 | 22,93 | -0,30% | 526.213,00 |
| 21.05.2025 | 23,24 | 23,24 | 22,85 | 23,00 | -1,08% | 562.947,00 |
| 20.05.2025 | 23,08 | 23,33 | 23,06 | 23,25 | 0,74% | 410.745,00 |
| 19.05.2025 | 23,02 | 23,44 | 23,00 | 23,08 | -1,03% | 510.478,00 |
| 16.05.2025 | 22,93 | 23,41 | 22,44 | 23,32 | 1,70% | 699.105,00 |
| 15.05.2025 | 22,03 | 23,06 | 21,86 | 22,93 | 2,32% | 695.767,00 |
| 14.05.2025 | 22,54 | 22,72 | 22,27 | 22,41 | -0,97% | 355.679,00 |
| 13.05.2025 | 22,55 | 22,74 | 22,36 | 22,63 | 0,22% | 561.970,00 |
| 12.05.2025 | 22,53 | 22,76 | 22,43 | 22,58 | 0,49% | 406.309,00 |
| 09.05.2025 | 22,79 | 22,87 | 22,47 | 22,47 | -0,75% | 295.707,00 |
| 08.05.2025 | 22,49 | 22,68 | 22,30 | 22,64 | 0,67% | 673.536,00 |
| 07.05.2025 | 22,27 | 22,50 | 21,81 | 22,49 | 0,99% | 719.460,00 |
| 06.05.2025 | 22,88 | 22,88 | 22,27 | 22,27 | -1,46% | 421.310,00 |
| 05.05.2025 | 22,87 | 23,45 | 22,22 | 22,60 | -1,65% | 929.839,00 |
| 02.05.2025 | 22,32 | 23,05 | 22,24 | 22,98 | 4,45% | 1.278.919,00 |
| 01.05.2025 | 22,03 | 22,41 | 21,80 | 22,00 | -0,95% | 660.386,00 |
| 30.04.2025 | 21,79 | 22,28 | 21,54 | 22,21 | 2,49% | 1.042.875,00 |
| 29.04.2025 | 20,05 | 21,73 | 19,31 | 21,67 | 8,84% | 2.121.881,00 |
| 28.04.2025 | 19,94 | 20,12 | 19,74 | 19,91 | -0,30% | 1.288.582,00 |
| 25.04.2025 | 20,52 | 20,54 | 19,85 | 19,97 | -2,44% | 469.234,00 |
| 24.04.2025 | 20,59 | 20,69 | 20,39 | 20,47 | -0,78% | 518.810,00 |
| 23.04.2025 | 20,01 | 20,67 | 19,88 | 20,63 | 4,40% | 731.979,00 |
| 22.04.2025 | 19,81 | 20,10 | 19,57 | 19,76 | 0,05% | 540.228,00 |
| 21.04.2025 | 20,42 | 20,50 | 19,72 | 19,75 | -3,04% | 421.394,00 |
| 17.04.2025 | 20,00 | 20,43 | 19,88 | 20,37 | 2,62% | 477.322,00 |
| 16.04.2025 | 20,09 | 20,24 | 19,71 | 19,85 | -0,25% | 557.450,00 |
| 15.04.2025 | 19,99 | 20,22 | 19,83 | 19,90 | 0,00% | 915.061,00 |
| 14.04.2025 | 19,94 | 20,09 | 19,71 | 19,90 | 0,76% | 638.242,00 |
| 11.04.2025 | 19,50 | 19,77 | 19,23 | 19,75 | 1,39% | 604.678,00 |
| 10.04.2025 | 19,71 | 19,71 | 18,80 | 19,48 | -2,26% | 412.805,00 |
| 09.04.2025 | 18,76 | 20,06 | 18,55 | 19,93 | 5,17% | 1.106.268,00 |
| 08.04.2025 | 19,67 | 19,92 | 18,82 | 18,95 | -1,81% | 474.065,00 |
| 07.04.2025 | 18,91 | 19,89 | 18,71 | 19,30 | -2,38% | 710.157,00 |
| 04.04.2025 | 20,55 | 20,80 | 19,72 | 19,77 | -5,27% | 823.309,00 |
| 03.04.2025 | 20,64 | 21,08 | 20,53 | 20,87 | 0,38% | 858.202,00 |
| 02.04.2025 | 20,74 | 20,94 | 20,42 | 20,79 | 0,78% | 1.227.238,00 |
| 01.04.2025 | 20,37 | 20,72 | 19,85 | 20,63 | 1,18% | 1.273.853,00 |
| 31.03.2025 | 20,15 | 20,56 | 19,99 | 20,39 | 0,79% | 1.209.713,00 |
| 28.03.2025 | 20,17 | 20,54 | 20,07 | 20,23 | 0,60% | 546.012,00 |
| 27.03.2025 | 19,65 | 20,35 | 19,61 | 20,11 | 2,03% | 612.225,00 |
| 26.03.2025 | 19,28 | 20,05 | 19,11 | 19,71 | 2,98% | 1.138.131,00 |
| 25.03.2025 | 19,61 | 19,94 | 18,80 | 19,14 | -2,35% | 1.103.124,00 |
| 24.03.2025 | 19,25 | 19,93 | 19,25 | 19,60 | 2,89% | 971.576,00 |
| 21.03.2025 | 19,65 | 20,03 | 19,02 | 19,05 | -3,05% | 2.041.951,00 |
| 20.03.2025 | 19,61 | 19,87 | 19,45 | 19,65 | -0,66% | 560.713,00 |
| 19.03.2025 | 19,99 | 20,09 | 19,66 | 19,78 | -1,15% | 273.025,00 |
| 18.03.2025 | 19,40 | 20,04 | 19,40 | 20,01 | 2,41% | 513.726,00 |
| 17.03.2025 | 19,07 | 19,85 | 19,02 | 19,54 | 2,73% | 516.396,00 |
| 14.03.2025 | 19,11 | 19,35 | 18,90 | 19,02 | 0,21% | 334.886,00 |
| 13.03.2025 | 19,27 | 19,33 | 18,75 | 18,98 | -1,81% | 452.249,00 |
| 12.03.2025 | 19,41 | 19,67 | 19,21 | 19,33 | 0,36% | 428.268,00 |
| 11.03.2025 | 18,45 | 19,41 | 18,45 | 19,26 | 3,49% | 946.782,00 |
| 10.03.2025 | 19,42 | 19,91 | 18,43 | 18,61 | -3,58% | 823.050,00 |
| 07.03.2025 | 19,76 | 21,05 | 19,24 | 19,30 | -2,38% | 812.929,00 |
| 06.03.2025 | 20,33 | 20,44 | 19,65 | 19,77 | -2,85% | 456.900,00 |
| 05.03.2025 | 19,75 | 20,41 | 19,52 | 20,35 | 2,93% | 596.378,00 |
| 04.03.2025 | 20,61 | 20,70 | 19,72 | 19,77 | -5,27% | 1.009.145,00 |
| 03.03.2025 | 20,62 | 21,13 | 20,40 | 20,87 | 0,14% | 494.980,00 |
| 28.02.2025 | 21,21 | 21,37 | 20,79 | 20,84 | -0,81% | 782.491,00 |
| 27.02.2025 | 20,72 | 21,50 | 20,38 | 21,01 | 1,99% | 577.993,00 |
| 26.02.2025 | 21,73 | 21,77 | 20,31 | 20,60 | -4,63% | 1.351.520,00 |
| 25.02.2025 | 21,26 | 21,68 | 20,90 | 21,60 | 1,22% | 487.536,00 |
| 24.02.2025 | 21,39 | 21,70 | 21,12 | 21,34 | 1,14% | 792.260,00 |
| 21.02.2025 | 21,10 | 21,35 | 20,74 | 21,10 | -0,94% | 331.625,00 |
| 20.02.2025 | 21,62 | 21,73 | 21,00 | 21,30 | -0,79% | 475.745,00 |
| 19.02.2025 | 21,40 | 21,53 | 21,20 | 21,47 | 0,14% | 516.377,00 |
| 18.02.2025 | 21,25 | 21,55 | 21,18 | 21,44 | 0,99% | 359.229,00 |
| 14.02.2025 | 21,06 | 21,40 | 20,85 | 21,23 | 0,24% | 219.708,00 |
| 13.02.2025 | 21,55 | 21,55 | 21,13 | 21,18 | -1,49% | 309.419,00 |
| 12.02.2025 | 20,87 | 21,51 | 20,81 | 21,50 | 1,13% | 361.762,00 |
| 11.02.2025 | 21,02 | 21,31 | 20,63 | 21,26 | 0,00% | 594.480,00 |
| 10.02.2025 | 21,33 | 21,50 | 21,10 | 21,26 | 0,66% | 442.960,00 |
| 07.02.2025 | 20,70 | 21,25 | 20,60 | 21,12 | 2,03% | 559.487,00 |
| 06.02.2025 | 20,69 | 20,98 | 20,10 | 20,70 | -2,04% | 1.317.638,00 |
| 05.02.2025 | 21,50 | 21,55 | 20,67 | 21,13 | -1,63% | 891.969,00 |
| 04.02.2025 | 21,76 | 21,82 | 21,21 | 21,48 | -1,56% | 723.301,00 |
| 03.02.2025 | 21,64 | 22,01 | 20,85 | 21,82 | 1,49% | 1.817.992,00 |
| 31.01.2025 | 22,00 | 22,03 | 21,05 | 21,50 | -1,33% | 1.881.255,00 |
| 30.01.2025 | 20,75 | 21,82 | 20,52 | 21,79 | 6,34% | 3.250.156,00 |
| 29.01.2025 | 19,75 | 20,69 | 19,68 | 20,49 | 3,75% | 3.094.343,00 |