95,510$
1,67%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 93,50 | 96,39 | 93,50 | 95,50 | 1,66% | 2.780.545,00 |
| 16.04.2026 | 93,48 | 94,50 | 93,32 | 93,94 | 0,48% | 1.923.238,00 |
| 15.04.2026 | 92,29 | 93,92 | 91,28 | 93,49 | 1,39% | 1.715.719,00 |
| 14.04.2026 | 89,53 | 92,75 | 89,31 | 92,21 | 2,99% | 2.317.349,00 |
| 13.04.2026 | 91,00 | 91,25 | 88,25 | 89,53 | -1,52% | 2.511.067,00 |
| 10.04.2026 | 92,02 | 92,81 | 90,42 | 90,91 | -1,69% | 2.092.536,00 |
| 09.04.2026 | 93,32 | 93,77 | 91,63 | 92,47 | -1,41% | 1.599.989,00 |
| 08.04.2026 | 95,32 | 95,63 | 93,43 | 93,79 | -0,38% | 2.443.616,00 |
| 07.04.2026 | 95,42 | 96,16 | 94,14 | 94,15 | -1,12% | 1.348.847,00 |
| 06.04.2026 | 94,99 | 95,71 | 94,70 | 95,22 | -0,26% | 1.324.135,00 |
| 02.04.2026 | 95,66 | 95,87 | 93,60 | 95,47 | -0,02% | 1.766.684,00 |
| 01.04.2026 | 95,39 | 96,28 | 94,68 | 95,49 | -0,99% | 1.809.224,00 |
| 31.03.2026 | 95,72 | 96,82 | 94,28 | 96,44 | 1,33% | 1.615.714,00 |
| 30.03.2026 | 94,97 | 95,89 | 93,86 | 95,17 | -0,07% | 1.464.109,00 |
| 27.03.2026 | 95,43 | 96,96 | 94,72 | 95,24 | 0,14% | 1.959.359,00 |
| 26.03.2026 | 95,11 | 96,41 | 94,60 | 95,11 | -0,29% | 1.826.147,00 |
| 25.03.2026 | 97,27 | 97,27 | 94,00 | 95,39 | -1,52% | 1.860.559,00 |
| 24.03.2026 | 98,50 | 99,79 | 96,50 | 96,86 | -1,55% | 1.747.073,00 |
| 23.03.2026 | 100,57 | 100,57 | 97,75 | 98,38 | -1,00% | 1.542.969,00 |
| 20.03.2026 | 100,77 | 100,89 | 98,80 | 99,37 | -1,04% | 2.968.641,00 |
| 19.03.2026 | 101,02 | 101,63 | 99,48 | 100,41 | -0,98% | 1.991.288,00 |
| 18.03.2026 | 101,58 | 102,17 | 99,89 | 101,40 | -1,21% | 2.960.617,00 |
| 17.03.2026 | 105,64 | 106,09 | 102,52 | 102,64 | -2,24% | 1.953.093,00 |
| 16.03.2026 | 106,81 | 107,31 | 104,49 | 104,99 | -1,03% | 2.150.005,00 |
| 13.03.2026 | 106,79 | 107,80 | 105,68 | 106,08 | 0,08% | 2.343.505,00 |
| 12.03.2026 | 106,74 | 108,44 | 105,97 | 106,00 | -1,51% | 1.731.756,00 |
| 11.03.2026 | 110,26 | 110,36 | 107,38 | 107,62 | -0,78% | 1.568.208,00 |
| 10.03.2026 | 108,64 | 110,01 | 107,62 | 108,47 | -0,45% | 1.627.694,00 |
| 09.03.2026 | 112,51 | 112,51 | 108,22 | 108,96 | -2,02% | 1.576.516,00 |
| 06.03.2026 | 110,77 | 111,32 | 108,75 | 111,21 | -0,12% | 1.783.357,00 |
| 05.03.2026 | 113,86 | 113,86 | 110,90 | 111,34 | -2,95% | 2.216.125,00 |
| 04.03.2026 | 113,31 | 114,84 | 111,71 | 114,73 | 2,12% | 2.892.321,00 |
| 03.03.2026 | 114,10 | 114,54 | 111,37 | 112,35 | -2,03% | 1.907.674,00 |
| 02.03.2026 | 115,92 | 116,32 | 112,74 | 114,68 | -1,10% | 2.671.232,00 |
| 27.02.2026 | 117,00 | 117,00 | 114,07 | 115,95 | -0,04% | 12.191.497,00 |
| 26.02.2026 | 117,69 | 119,39 | 112,67 | 116,00 | 8,82% | 6.439.988,00 |
| 25.02.2026 | 108,79 | 109,52 | 105,49 | 106,60 | -2,51% | 2.893.195,00 |
| 24.02.2026 | 111,61 | 112,07 | 108,48 | 109,35 | -1,49% | 2.270.108,00 |
| 23.02.2026 | 112,00 | 112,00 | 109,54 | 111,00 | 0,56% | 2.214.165,00 |
| 20.02.2026 | 110,00 | 111,08 | 109,00 | 110,38 | 0,74% | 1.625.781,00 |
| 19.02.2026 | 108,35 | 109,61 | 108,12 | 109,57 | 1,75% | 1.247.359,00 |
| 18.02.2026 | 106,05 | 107,84 | 104,27 | 107,69 | 1,38% | 2.631.207,00 |
| 17.02.2026 | 110,21 | 111,08 | 105,37 | 106,22 | -3,90% | 2.274.791,00 |
| 13.02.2026 | 109,98 | 110,64 | 108,23 | 110,53 | -0,43% | 2.109.938,00 |
| 12.02.2026 | 110,70 | 112,90 | 109,24 | 111,01 | -0,05% | 1.473.955,00 |
| 11.02.2026 | 108,59 | 111,13 | 107,08 | 111,06 | 1,54% | 1.849.265,00 |
| 10.02.2026 | 107,53 | 110,51 | 107,49 | 109,38 | 1,79% | 2.298.022,00 |
| 09.02.2026 | 109,28 | 109,62 | 106,04 | 107,46 | -1,87% | 1.627.153,00 |
| 06.02.2026 | 108,38 | 110,36 | 108,32 | 109,51 | 0,21% | 1.272.171,00 |
| 05.02.2026 | 109,54 | 110,10 | 106,92 | 109,28 | 0,69% | 1.646.538,00 |
| 04.02.2026 | 106,68 | 109,47 | 106,45 | 108,53 | 2,52% | 1.445.407,00 |
| 03.02.2026 | 104,15 | 106,83 | 104,07 | 105,86 | 1,02% | 1.558.297,00 |
| 02.02.2026 | 104,96 | 105,75 | 103,52 | 104,79 | -0,07% | 1.704.803,00 |
| 30.01.2026 | 102,57 | 105,40 | 102,57 | 104,86 | 1,33% | 2.467.438,00 |
| 29.01.2026 | 103,86 | 104,82 | 103,01 | 103,48 | 0,12% | 1.155.497,00 |
| 28.01.2026 | 104,78 | 105,65 | 102,41 | 103,36 | -1,80% | 1.076.293,00 |
| 27.01.2026 | 103,71 | 105,55 | 103,58 | 105,25 | 1,49% | 1.469.874,00 |
| 26.01.2026 | 102,80 | 104,13 | 102,52 | 103,70 | 1,14% | 1.211.890,00 |
| 23.01.2026 | 102,28 | 102,69 | 101,42 | 102,53 | 0,44% | 1.053.476,00 |
| 22.01.2026 | 101,45 | 102,79 | 100,67 | 102,08 | -0,11% | 1.146.414,00 |
| 21.01.2026 | 103,39 | 103,91 | 101,97 | 102,19 | -0,98% | 1.623.167,00 |
| 20.01.2026 | 101,75 | 104,36 | 100,95 | 103,20 | 1,13% | 2.170.661,00 |
| 16.01.2026 | 103,40 | 103,54 | 101,48 | 102,05 | -2,61% | 2.153.690,00 |
| 15.01.2026 | 103,81 | 105,07 | 103,06 | 104,78 | 0,43% | 1.186.152,00 |
| 14.01.2026 | 101,88 | 105,35 | 101,69 | 104,33 | 2,68% | 1.739.574,00 |
| 13.01.2026 | 99,68 | 101,61 | 99,34 | 101,61 | 1,49% | 1.323.619,00 |
| 12.01.2026 | 100,60 | 100,82 | 99,34 | 100,12 | -0,46% | 1.702.440,00 |
| 09.01.2026 | 97,89 | 100,58 | 97,82 | 100,58 | 2,82% | 1.535.899,00 |
| 08.01.2026 | 95,09 | 97,85 | 95,09 | 97,82 | 2,45% | 1.480.936,00 |
| 07.01.2026 | 96,14 | 97,47 | 95,27 | 95,48 | -0,45% | 1.741.557,00 |
| 06.01.2026 | 94,50 | 96,60 | 94,40 | 95,91 | 1,43% | 1.664.441,00 |
| 05.01.2026 | 96,39 | 96,75 | 94,18 | 94,56 | -2,14% | 1.811.032,00 |
| 02.01.2026 | 97,97 | 98,08 | 96,08 | 96,63 | -1,21% | 1.773.513,00 |
| 31.12.2025 | 98,32 | 99,09 | 97,69 | 97,81 | -0,62% | 916.199,00 |
| 30.12.2025 | 99,27 | 99,96 | 98,05 | 98,42 | -0,86% | 1.160.229,00 |
| 29.12.2025 | 99,62 | 100,19 | 98,64 | 99,27 | -0,40% | 1.422.849,00 |
| 26.12.2025 | 99,20 | 99,77 | 98,69 | 99,67 | 0,45% | 961.207,00 |
| 24.12.2025 | 97,96 | 99,37 | 97,70 | 99,22 | 1,30% | 579.014,00 |
| 23.12.2025 | 99,17 | 99,17 | 97,32 | 97,95 | -1,21% | 1.926.995,00 |
| 22.12.2025 | 98,31 | 99,79 | 97,89 | 99,15 | 0,47% | 1.673.103,00 |
| 19.12.2025 | 99,46 | 100,31 | 98,43 | 98,69 | -1,67% | 2.348.711,00 |
| 18.12.2025 | 100,35 | 102,20 | 100,24 | 100,37 | -0,02% | 1.561.220,00 |
| 17.12.2025 | 99,79 | 101,01 | 99,39 | 100,39 | 0,69% | 1.162.233,00 |
| 16.12.2025 | 101,95 | 102,38 | 99,50 | 99,70 | -1,95% | 1.557.214,00 |
| 15.12.2025 | 102,33 | 103,21 | 101,46 | 101,68 | 0,11% | 2.045.449,00 |
| 12.12.2025 | 101,15 | 102,56 | 101,15 | 101,57 | 0,65% | 1.012.098,00 |
| 11.12.2025 | 100,00 | 101,97 | 99,94 | 100,91 | 1,23% | 1.602.407,00 |
| 10.12.2025 | 99,71 | 100,12 | 98,64 | 99,68 | 0,28% | 1.265.352,00 |
| 09.12.2025 | 100,81 | 101,41 | 99,00 | 99,40 | -1,27% | 1.233.446,00 |
| 08.12.2025 | 100,28 | 101,37 | 99,36 | 100,68 | 0,57% | 1.414.924,00 |
| 05.12.2025 | 99,51 | 100,40 | 99,00 | 100,11 | 0,50% | 942.168,00 |
| 04.12.2025 | 101,00 | 101,05 | 99,24 | 99,61 | -0,75% | 1.260.342,00 |
| 03.12.2025 | 101,33 | 101,64 | 100,13 | 100,36 | -0,63% | 1.915.337,00 |
| 02.12.2025 | 102,56 | 103,14 | 100,76 | 101,00 | -2,03% | 1.598.857,00 |
| 01.12.2025 | 103,79 | 104,44 | 102,26 | 103,09 | -1,05% | 1.846.102,00 |
| 28.11.2025 | 103,63 | 104,50 | 103,24 | 104,18 | 0,97% | 1.120.952,00 |
| 26.11.2025 | 101,25 | 103,94 | 100,70 | 103,18 | 2,79% | 1.997.128,00 |
| 25.11.2025 | 100,38 | 102,73 | 100,00 | 100,38 | -3,73% | 4.114.188,00 |
| 24.11.2025 | 104,92 | 105,00 | 103,05 | 104,27 | -1,20% | 3.306.412,00 |
| 21.11.2025 | 104,06 | 107,27 | 103,67 | 105,54 | 1,73% | 2.139.610,00 |