25,781$
-2,34%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,40 | 26,41 | 25,83 | 25,84 | -2,12% | 976.516,00 |
| 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 |
| 09.03.2026 | 24,07 | 24,33 | 23,67 | 24,25 | -0,08% | 954.025,00 |
| 06.03.2026 | 24,10 | 24,30 | 23,82 | 24,27 | 0,04% | 817.450,00 |
| 05.03.2026 | 24,69 | 24,77 | 24,10 | 24,26 | -2,30% | 754.124,00 |
| 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 |