26,685$
0,36%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 26,85 | 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 | -1,23% | 765.518,00 |
| 22.07.2026 | 26,69 | 26,81 | 26,26 | 26,43 | -0,36% | 1.252.100,00 |
| 21.07.2026 | 25,84 | 26,53 | 25,84 | 26,52 | 2,39% | 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 | 0,55% | 916.630,00 |
| 16.07.2026 | 24,99 | 25,72 | 24,90 | 25,63 | 3,51% | 1.417.302,00 |
| 15.07.2026 | 24,72 | 25,23 | 24,58 | 24,76 | 0,20% | 1.792.581,00 |
| 14.07.2026 | 24,75 | 24,82 | 24,50 | 24,71 | -0,04% | 1.552.508,00 |
| 13.07.2026 | 24,83 | 24,88 | 24,40 | 24,72 | 0,20% | 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 | -0,28% | 1.115.039,00 |
| 08.07.2026 | 25,17 | 25,22 | 24,71 | 24,88 | -0,60% | 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 | 0,84% | 1.270.974,00 |
| 01.07.2026 | 24,26 | 24,51 | 24,21 | 24,38 | 0,47% | 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 | 2,95% | 1.918.870,00 |
| 25.06.2026 | 24,66 | 25,02 | 24,38 | 24,40 | -1,13% | 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 | 1,71% | 1.141.667,00 |
| 22.06.2026 | 24,82 | 24,95 | 24,52 | 24,55 | -1,42% | 1.138.838,00 |
| 19.06.2026 | 24,97 | 24,99 | 24,90 | 24,90 | -0,15% | - |
| 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 | -3,61% | 1.297.286,00 |
| 16.06.2026 | 26,08 | 26,12 | 25,44 | 25,97 | 0,22% | 2.021.020,00 |
| 15.06.2026 | 26,69 | 26,75 | 25,89 | 25,91 | -3,21% | 1.381.486,00 |
| 12.06.2026 | 26,51 | 26,94 | 26,45 | 26,77 | 0,75% | 929.749,00 |
| 11.06.2026 | 26,88 | 27,08 | 26,56 | 26,57 | -0,97% | 833.786,00 |
| 10.06.2026 | 26,91 | 26,99 | 26,25 | 26,83 | 0,56% | 964.135,00 |
| 09.06.2026 | 26,12 | 27,00 | 26,04 | 26,68 | 1,64% | 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 | 2,80% | 1.668.179,00 |
| 03.06.2026 | 25,80 | 26,24 | 25,54 | 25,71 | -0,39% | 1.024.587,00 |
| 02.06.2026 | 26,10 | 26,23 | 25,80 | 25,81 | -0,88% | 1.181.601,00 |
| 01.06.2026 | 25,83 | 26,15 | 25,75 | 26,04 | 0,81% | 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 | 1,71% | 1.567.933,00 |
| 26.05.2026 | 26,32 | 26,46 | 25,94 | 26,25 | -0,34% | 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 | -1,23% | 1.263.884,00 |
| 13.05.2026 | 25,41 | 25,41 | 24,63 | 25,24 | -1,08% | 1.714.673,00 |
| 12.05.2026 | 25,58 | 25,62 | 25,24 | 25,52 | 0,29% | 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 | 1,46% | 1.088.834,00 |
| 22.04.2026 | 29,01 | 29,27 | 28,85 | 28,86 | -0,48% | 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 | 1,27% | 1.321.041,00 |
| 16.04.2026 | 28,03 | 28,65 | 28,00 | 28,64 | 2,16% | 1.931.378,00 |
| 15.04.2026 | 28,73 | 28,78 | 27,82 | 28,03 | -2,67% | 1.544.404,00 |
| 14.04.2026 | 28,55 | 29,04 | 28,35 | 28,80 | 0,24% | 1.651.543,00 |
| 13.04.2026 | 29,31 | 29,45 | 28,54 | 28,73 | -1,68% | 1.607.790,00 |
| 10.04.2026 | 29,52 | 29,81 | 29,14 | 29,22 | -1,27% | 1.876.504,00 |
| 09.04.2026 | 28,95 | 29,75 | 28,75 | 29,60 | 1,53% | 1.572.723,00 |
| 08.04.2026 | 28,22 | 29,27 | 28,00 | 29,15 | 2,79% | 1.582.494,00 |
| 07.04.2026 | 28,51 | 28,80 | 28,24 | 28,36 | -1,60% | 2.683.893,00 |
| 06.04.2026 | 28,40 | 28,85 | 28,16 | 28,82 | 1,59% | 1.818.729,00 |
| 02.04.2026 | 28,49 | 28,85 | 28,32 | 28,37 | -0,80% | 2.764.582,00 |
| 01.04.2026 | 27,97 | 28,62 | 27,78 | 28,60 | 2,22% | 4.588.836,00 |
| 31.03.2026 | 27,23 | 28,02 | 26,96 | 27,98 | 3,29% | 3.277.821,00 |
| 30.03.2026 | 26,76 | 27,19 | 26,56 | 27,09 | 1,50% | 2.434.773,00 |
| 27.03.2026 | 25,83 | 26,74 | 25,82 | 26,69 | 3,33% | 1.997.962,00 |
| 26.03.2026 | 25,25 | 26,10 | 25,20 | 25,83 | 3,36% | 2.897.572,00 |
| 25.03.2026 | 24,96 | 25,66 | 24,50 | 24,99 | 2,08% | 6.026.215,00 |
| 24.03.2026 | 24,69 | 25,40 | 23,95 | 24,48 | 4,26% | 4.809.935,00 |
| 23.03.2026 | 23,31 | 23,90 | 23,17 | 23,48 | 1,56% | 1.164.589,00 |
| 20.03.2026 | 23,18 | 23,43 | 23,01 | 23,12 | 0,04% | 2.523.054,00 |
| 19.03.2026 | 23,55 | 23,66 | 22,87 | 23,11 | -1,87% | 1.040.871,00 |
| 18.03.2026 | 23,49 | 23,69 | 23,32 | 23,55 | -0,38% | 1.991.388,00 |
| 17.03.2026 | 23,92 | 24,02 | 23,59 | 23,64 | -0,21% | 840.061,00 |
| 16.03.2026 | 23,53 | 23,94 | 23,44 | 23,69 | 1,15% | 982.615,00 |
| 13.03.2026 | 23,50 | 23,80 | 23,37 | 23,42 | 0,21% | 664.932,00 |
| 12.03.2026 | 23,37 | 23,79 | 23,25 | 23,37 | -0,60% | 1.062.177,00 |
| 11.03.2026 | 23,72 | 23,72 | 23,15 | 23,51 | -1,05% | 873.136,00 |
| 10.03.2026 | 24,20 | 24,39 | 23,68 | 23,76 | -2,02% | 869.019,00 |