110,490$
-0,47%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 109,98 | 110,64 | 108,23 | 110,53 | -0,43% | 2.109.938,00 |
| 12.02.2026 | 110,50 | 112,90 | 109,24 | 111,01 | -0,05% | 1.472.087,00 |
| 11.02.2026 | 108,59 | 111,13 | 107,08 | 111,06 | 1,54% | 1.786.117,00 |
| 10.02.2026 | 107,75 | 110,51 | 107,49 | 109,38 | 1,79% | 2.297.453,00 |
| 09.02.2026 | 109,06 | 109,62 | 106,04 | 107,46 | -1,87% | 1.626.048,00 |
| 06.02.2026 | 108,38 | 110,36 | 108,32 | 109,51 | 0,21% | 1.272.171,00 |
| 05.02.2026 | 108,93 | 110,10 | 106,92 | 109,28 | 0,69% | 1.646.133,00 |
| 04.02.2026 | 106,45 | 109,47 | 106,45 | 108,53 | 2,52% | 1.445.173,00 |
| 03.02.2026 | 104,28 | 106,83 | 104,07 | 105,86 | 1,02% | 1.539.597,00 |
| 02.02.2026 | 105,00 | 105,75 | 103,52 | 104,79 | -0,07% | 1.593.655,00 |
| 30.01.2026 | 102,57 | 105,40 | 102,57 | 104,86 | 1,33% | 2.467.438,00 |
| 29.01.2026 | 104,24 | 104,82 | 103,01 | 103,48 | 0,12% | 1.155.490,00 |
| 28.01.2026 | 104,78 | 105,65 | 102,41 | 103,36 | -1,80% | 1.076.293,00 |
| 27.01.2026 | 103,65 | 105,55 | 103,58 | 105,25 | 1,49% | 1.469.769,00 |
| 26.01.2026 | 102,67 | 104,13 | 102,52 | 103,70 | 1,14% | 1.195.479,00 |
| 23.01.2026 | 102,28 | 102,69 | 101,42 | 102,53 | 0,44% | 1.053.476,00 |
| 22.01.2026 | 101,60 | 102,79 | 100,67 | 102,08 | -0,11% | 1.143.851,00 |
| 21.01.2026 | 103,32 | 103,91 | 101,97 | 102,19 | -0,98% | 1.623.024,00 |
| 20.01.2026 | 101,75 | 104,36 | 100,95 | 103,20 | 1,13% | 1.911.518,00 |
| 16.01.2026 | 103,40 | 103,54 | 101,48 | 102,05 | -2,61% | 2.153.690,00 |
| 15.01.2026 | 104,00 | 105,07 | 103,06 | 104,78 | 0,43% | 1.076.655,00 |
| 14.01.2026 | 101,69 | 105,35 | 101,69 | 104,33 | 2,68% | 1.712.908,00 |
| 13.01.2026 | 99,99 | 101,61 | 99,34 | 101,61 | 1,49% | 1.305.318,00 |
| 12.01.2026 | 100,55 | 100,82 | 99,34 | 100,12 | -0,46% | 1.640.866,00 |
| 09.01.2026 | 97,89 | 100,58 | 97,82 | 100,58 | 2,82% | 1.535.899,00 |
| 08.01.2026 | 95,32 | 97,85 | 95,09 | 97,82 | 2,45% | 1.464.923,00 |
| 07.01.2026 | 96,63 | 97,47 | 95,27 | 95,48 | -0,45% | 1.733.955,00 |
| 06.01.2026 | 94,50 | 96,60 | 94,40 | 95,91 | 1,43% | 1.658.051,00 |
| 05.01.2026 | 96,75 | 96,75 | 94,18 | 94,56 | -2,14% | 1.746.533,00 |
| 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 | 99,23 | 99,96 | 98,05 | 98,42 | -0,86% | 1.160.211,00 |
| 29.12.2025 | 99,71 | 100,19 | 98,64 | 99,27 | -0,40% | 1.422.756,00 |
| 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% | 1.848.358,00 |
| 22.12.2025 | 98,31 | 99,79 | 97,89 | 99,15 | 0,47% | 1.673.079,00 |
| 19.12.2025 | 99,46 | 100,31 | 98,43 | 98,69 | -1,67% | 2.348.711,00 |
| 18.12.2025 | 100,24 | 102,20 | 100,24 | 100,37 | -0,02% | 1.554.915,00 |
| 17.12.2025 | 99,94 | 101,01 | 99,39 | 100,39 | 0,69% | 1.124.387,00 |
| 16.12.2025 | 101,90 | 102,38 | 99,50 | 99,70 | -1,95% | 1.550.321,00 |
| 15.12.2025 | 102,07 | 103,21 | 101,46 | 101,68 | 0,11% | 2.030.248,00 |
| 12.12.2025 | 101,15 | 102,56 | 101,15 | 101,57 | 0,65% | 1.012.098,00 |
| 11.12.2025 | 99,96 | 101,97 | 99,94 | 100,91 | 1,23% | 1.565.386,00 |
| 10.12.2025 | 99,43 | 100,12 | 98,64 | 99,68 | 0,28% | 1.172.065,00 |
| 09.12.2025 | 100,92 | 101,41 | 99,00 | 99,40 | -1,27% | 1.233.391,00 |
| 08.12.2025 | 100,35 | 101,37 | 99,36 | 100,68 | 0,57% | 1.408.230,00 |
| 05.12.2025 | 99,51 | 100,40 | 99,00 | 100,11 | 0,50% | 942.168,00 |
| 04.12.2025 | 100,75 | 101,05 | 99,24 | 99,61 | -0,75% | 1.257.106,00 |
| 03.12.2025 | 101,33 | 101,64 | 100,13 | 100,36 | -0,63% | 1.799.371,00 |
| 02.12.2025 | 103,14 | 103,14 | 100,76 | 101,00 | -2,03% | 1.506.037,00 |
| 01.12.2025 | 103,99 | 104,44 | 102,26 | 103,09 | -1,05% | 1.826.594,00 |
| 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 | 104,26 | 105,00 | 103,05 | 104,27 | -1,20% | 3.132.401,00 |
| 21.11.2025 | 104,06 | 107,27 | 103,67 | 105,54 | 1,73% | 2.139.610,00 |
| 20.11.2025 | 104,78 | 105,82 | 103,10 | 103,75 | -0,90% | 1.796.687,00 |
| 19.11.2025 | 106,01 | 106,69 | 104,17 | 104,69 | -1,87% | 1.574.038,00 |
| 18.11.2025 | 107,56 | 107,72 | 106,10 | 106,69 | 0,14% | 1.580.146,00 |
| 17.11.2025 | 110,54 | 110,90 | 106,34 | 106,54 | -2,38% | 1.812.761,00 |
| 14.11.2025 | 109,62 | 110,02 | 107,78 | 109,14 | -1,05% | 1.901.548,00 |
| 13.11.2025 | 109,88 | 112,36 | 109,88 | 110,30 | 0,43% | 2.190.852,00 |
| 12.11.2025 | 108,94 | 110,32 | 108,61 | 109,83 | 1,20% | 1.594.972,00 |
| 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 |