111,190$
-0,13%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 110,77 | 111,32 | 108,75 | 111,21 | -0,12% | 98.804,00 |
| 05.03.2026 | 113,69 | 113,86 | 110,90 | 111,34 | -2,95% | 2.216.117,00 |
| 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 |