108,540$
1,24%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 107,74 | 109,58 | 107,74 | 108,53 | 1,23% | 1.109.342,00 |
| 10.11.2025 | 107,05 | 107,54 | 106,08 | 107,21 | 0,14% | 1.257.777,00 |
| 07.11.2025 | 104,81 | 107,15 | 104,63 | 107,06 | 2,04% | 1.359.419,00 |
| 06.11.2025 | 105,66 | 108,74 | 104,91 | 104,92 | -0,32% | 1.323.454,00 |
| 05.11.2025 | 103,46 | 105,41 | 102,93 | 105,26 | 1,56% | 1.201.460,00 |
| 04.11.2025 | 103,65 | 104,42 | 102,74 | 103,64 | 0,00% | 1.200.180,00 |
| 03.11.2025 | 102,82 | 103,66 | 101,79 | 103,64 | 0,09% | 1.785.570,00 |
| 31.10.2025 | 101,68 | 103,98 | 101,28 | 103,55 | 1,17% | 2.021.725,00 |
| 30.10.2025 | 101,06 | 102,64 | 101,06 | 102,35 | 1,13% | 1.164.939,00 |
| 29.10.2025 | 104,16 | 104,41 | 100,59 | 101,21 | -3,46% | 1.608.002,00 |
| 28.10.2025 | 104,22 | 105,58 | 104,18 | 104,84 | 0,07% | 1.697.301,00 |
| 27.10.2025 | 102,50 | 107,09 | 101,97 | 104,77 | 2,57% | 2.547.350,00 |
| 24.10.2025 | 103,74 | 103,74 | 101,97 | 102,14 | -0,44% | 1.741.503,00 |
| 23.10.2025 | 104,21 | 104,30 | 102,26 | 102,59 | -2,06% | 2.312.652,00 |
| 22.10.2025 | 104,28 | 105,95 | 103,56 | 104,75 | 0,01% | 2.011.317,00 |
| 21.10.2025 | 105,74 | 105,88 | 104,71 | 104,74 | -0,59% | 872.240,00 |
| 20.10.2025 | 105,22 | 105,85 | 104,33 | 105,36 | 0,06% | 1.244.861,00 |
| 17.10.2025 | 104,26 | 105,79 | 103,67 | 105,30 | 1,36% | 1.421.751,00 |
| 16.10.2025 | 103,75 | 106,57 | 103,64 | 103,89 | 0,36% | 1.487.364,00 |
| 15.10.2025 | 102,10 | 103,61 | 101,68 | 103,52 | 1,07% | 1.109.196,00 |
| 14.10.2025 | 101,61 | 102,57 | 100,76 | 102,42 | 0,92% | 1.707.290,00 |
| 13.10.2025 | 104,28 | 105,21 | 100,69 | 101,49 | -3,11% | 1.358.440,00 |
| 10.10.2025 | 105,68 | 106,32 | 104,55 | 104,75 | -0,35% | 1.113.548,00 |
| 09.10.2025 | 105,99 | 105,99 | 104,64 | 105,12 | -0,76% | 743.297,00 |
| 08.10.2025 | 108,00 | 108,00 | 105,14 | 105,92 | -2,05% | 849.150,00 |
| 07.10.2025 | 107,51 | 109,17 | 106,15 | 108,14 | 1,03% | 1.220.097,00 |
| 06.10.2025 | 108,00 | 108,17 | 106,77 | 107,04 | -1,17% | 1.694.892,00 |
| 03.10.2025 | 108,64 | 108,90 | 107,74 | 108,31 | 0,47% | 87.407,00 |
| 02.10.2025 | 107,74 | 108,85 | 107,22 | 107,80 | -0,66% | 1.576.262,00 |
| 01.10.2025 | 108,07 | 108,92 | 106,81 | 108,52 | -0,07% | 1.320.473,00 |
| 30.09.2025 | 107,27 | 109,27 | 107,14 | 108,60 | 1,06% | 1.830.388,00 |
| 29.09.2025 | 109,06 | 109,13 | 106,70 | 107,46 | -1,60% | 1.811.177,00 |
| 26.09.2025 | 108,33 | 109,62 | 108,17 | 109,21 | 1,25% | 1.715.620,00 |
| 25.09.2025 | 111,00 | 111,00 | 107,57 | 107,86 | -2,23% | 1.647.875,00 |
| 24.09.2025 | 108,45 | 110,91 | 108,04 | 110,32 | 2,14% | 2.577.475,00 |
| 23.09.2025 | 107,47 | 108,81 | 106,53 | 108,01 | -0,06% | 3.576.380,00 |
| 22.09.2025 | 108,54 | 109,04 | 107,40 | 108,08 | -0,64% | 2.130.012,00 |
| 19.09.2025 | 107,19 | 109,40 | 106,67 | 108,78 | 1,97% | 4.699.845,00 |
| 18.09.2025 | 104,57 | 107,10 | 103,96 | 106,68 | 1,42% | 3.961.203,00 |
| 17.09.2025 | 104,73 | 106,40 | 104,58 | 105,19 | 0,62% | 3.257.998,00 |
| 16.09.2025 | 102,42 | 104,81 | 102,42 | 104,54 | 2,25% | 1.580.729,00 |
| 15.09.2025 | 107,84 | 107,84 | 102,23 | 102,24 | -5,16% | 2.718.721,00 |
| 12.09.2025 | 109,19 | 109,97 | 107,80 | 107,80 | -2,76% | 1.576.717,00 |
| 11.09.2025 | 110,63 | 111,26 | 109,61 | 110,86 | 0,75% | 1.674.592,00 |
| 10.09.2025 | 110,16 | 110,39 | 108,33 | 110,03 | -0,74% | 1.028.958,00 |
| 09.09.2025 | 111,61 | 112,05 | 110,33 | 110,85 | -0,66% | 1.006.273,00 |
| 08.09.2025 | 111,79 | 111,79 | 109,94 | 111,59 | -0,82% | 1.738.899,00 |
| 05.09.2025 | 112,68 | 114,11 | 112,00 | 112,51 | 0,15% | 1.426.273,00 |
| 04.09.2025 | 112,54 | 112,73 | 111,53 | 112,34 | 0,26% | 1.384.511,00 |
| 03.09.2025 | 109,20 | 112,07 | 109,20 | 112,05 | 2,47% | 2.089.001,00 |
| 02.09.2025 | 110,69 | 111,71 | 108,14 | 109,35 | -1,05% | 1.964.295,00 |
| 29.08.2025 | 107,45 | 110,74 | 107,02 | 110,51 | 3,55% | 2.887.807,00 |
| 28.08.2025 | 105,82 | 107,10 | 104,48 | 106,72 | 0,99% | 3.442.982,00 |
| 27.08.2025 | 100,25 | 106,75 | 100,25 | 105,67 | -4,44% | 6.666.174,00 |
| 26.08.2025 | 111,24 | 111,84 | 109,68 | 110,58 | -0,87% | 4.449.764,00 |
| 25.08.2025 | 112,84 | 113,34 | 110,89 | 111,55 | -1,46% | 2.122.821,00 |
| 22.08.2025 | 113,41 | 114,74 | 113,15 | 113,20 | 0,21% | 2.387.303,00 |
| 21.08.2025 | 112,30 | 113,42 | 112,30 | 112,96 | -0,08% | 1.309.159,00 |
| 20.08.2025 | 113,16 | 114,38 | 112,19 | 113,05 | 0,92% | 2.323.041,00 |
| 19.08.2025 | 111,78 | 113,00 | 110,93 | 112,02 | 0,49% | 1.969.673,00 |
| 18.08.2025 | 110,60 | 111,72 | 110,22 | 111,47 | 0,64% | 2.106.608,00 |
| 15.08.2025 | 110,70 | 111,38 | 110,08 | 110,76 | -0,61% | 1.692.904,00 |
| 14.08.2025 | 112,58 | 112,93 | 110,67 | 111,44 | -1,39% | 1.217.431,00 |
| 13.08.2025 | 111,50 | 113,38 | 111,21 | 113,01 | 1,47% | 1.216.913,00 |
| 12.08.2025 | 110,58 | 111,90 | 110,58 | 111,37 | 0,40% | 905.035,00 |
| 11.08.2025 | 110,76 | 111,54 | 110,19 | 110,93 | 0,19% | 1.233.575,00 |
| 08.08.2025 | 111,10 | 111,63 | 110,05 | 110,72 | -0,21% | 1.278.166,00 |
| 07.08.2025 | 109,34 | 111,22 | 108,73 | 110,95 | 1,76% | 1.043.778,00 |
| 06.08.2025 | 109,58 | 110,07 | 108,80 | 109,03 | -0,52% | 1.062.507,00 |
| 05.08.2025 | 109,98 | 110,39 | 109,29 | 109,60 | -0,35% | 1.010.471,00 |
| 04.08.2025 | 108,42 | 110,15 | 108,00 | 109,99 | 1,61% | 1.623.707,00 |
| 01.08.2025 | 108,30 | 108,54 | 107,03 | 108,25 | 0,85% | 1.593.006,00 |
| 31.07.2025 | 108,54 | 108,73 | 106,91 | 107,34 | -1,61% | 2.548.809,00 |
| 30.07.2025 | 111,63 | 112,13 | 108,47 | 109,10 | -2,41% | 1.910.446,00 |
| 29.07.2025 | 109,23 | 111,92 | 109,23 | 111,79 | 2,84% | 1.627.512,00 |
| 28.07.2025 | 108,50 | 109,97 | 107,55 | 108,70 | -0,29% | 1.485.895,00 |
| 25.07.2025 | 108,69 | 109,22 | 107,86 | 109,02 | 0,35% | 1.840.890,00 |
| 24.07.2025 | 109,29 | 110,33 | 108,30 | 108,64 | -0,44% | 2.027.950,00 |
| 23.07.2025 | 109,33 | 110,14 | 108,33 | 109,12 | -0,20% | 1.673.624,00 |
| 22.07.2025 | 105,65 | 109,45 | 105,63 | 109,34 | 3,92% | 1.577.378,00 |
| 21.07.2025 | 106,62 | 106,94 | 105,03 | 105,22 | -0,89% | 2.402.511,00 |
| 18.07.2025 | 108,34 | 108,76 | 105,68 | 106,16 | -2,52% | 2.281.834,00 |
| 17.07.2025 | 107,36 | 109,05 | 107,08 | 108,90 | 1,21% | 2.170.052,00 |
| 16.07.2025 | 104,35 | 107,61 | 104,09 | 107,60 | 3,11% | 2.211.243,00 |
| 15.07.2025 | 104,41 | 105,74 | 103,79 | 104,35 | -0,34% | 1.792.358,00 |
| 14.07.2025 | 104,16 | 104,74 | 103,57 | 104,71 | -0,05% | 2.677.424,00 |
| 11.07.2025 | 103,96 | 105,36 | 103,13 | 104,76 | 0,10% | 1.942.711,00 |
| 10.07.2025 | 102,97 | 104,82 | 100,75 | 104,66 | 0,47% | 2.796.078,00 |
| 09.07.2025 | 105,18 | 105,43 | 102,92 | 104,17 | 0,68% | 2.032.917,00 |
| 08.07.2025 | 102,84 | 103,94 | 102,07 | 103,47 | -0,06% | 1.743.070,00 |
| 07.07.2025 | 104,12 | 104,35 | 102,79 | 103,53 | -0,53% | 2.049.090,00 |
| 03.07.2025 | 104,93 | 105,00 | 103,43 | 104,08 | -0,72% | 1.095.162,00 |
| 02.07.2025 | 102,56 | 104,96 | 102,34 | 104,83 | 1,83% | 2.855.158,00 |
| 01.07.2025 | 98,40 | 103,84 | 98,33 | 102,95 | 4,84% | 3.103.709,00 |
| 30.06.2025 | 95,58 | 98,51 | 95,25 | 98,20 | 2,69% | 2.256.788,00 |
| 27.06.2025 | 96,28 | 96,30 | 95,08 | 95,63 | -0,53% | 2.760.228,00 |
| 26.06.2025 | 96,00 | 97,23 | 95,64 | 96,14 | 0,44% | 2.011.442,00 |
| 25.06.2025 | 96,35 | 96,49 | 95,40 | 95,72 | -1,51% | 2.298.896,00 |
| 24.06.2025 | 97,21 | 97,87 | 96,44 | 97,19 | -0,14% | 2.076.737,00 |
| 23.06.2025 | 96,76 | 98,60 | 96,26 | 97,33 | 0,41% | 1.971.683,00 |