170,490$
-1,36%
Echtzeit-Aktienkurs J & J Snack Foods Corp
Bid:
Ask:
Aktienkurse zur J & J Snack Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 173,07 | 173,59 | 170,14 | 170,81 | -1,17% | 73.077,00 |
| 03.12.2024 | 174,59 | 175,51 | 172,39 | 172,84 | -0,99% | 70.394,00 |
| 02.12.2024 | 173,49 | 174,81 | 171,79 | 174,56 | 0,44% | 63.371,00 |
| 29.11.2024 | 172,72 | 175,38 | 172,72 | 173,79 | 1,35% | 48.740,00 |
| 27.11.2024 | 172,65 | 172,86 | 170,48 | 171,47 | -0,68% | 62.097,00 |
| 26.11.2024 | 173,59 | 174,70 | 170,20 | 172,65 | -0,78% | 65.933,00 |
| 25.11.2024 | 172,73 | 176,77 | 172,00 | 174,00 | 1,66% | 84.790,00 |
| 22.11.2024 | 168,77 | 171,33 | 167,83 | 171,16 | 2,02% | 79.048,00 |
| 21.11.2024 | 166,41 | 167,80 | 164,76 | 167,77 | 1,64% | 15.718,00 |
| 20.11.2024 | 164,58 | 165,25 | 162,80 | 165,06 | -0,04% | 46.640,00 |
| 19.11.2024 | 163,79 | 165,33 | 162,37 | 165,13 | -0,15% | 65.705,00 |
| 18.11.2024 | 161,99 | 165,51 | 161,99 | 165,38 | 2,23% | 64.630,00 |
| 15.11.2024 | 165,67 | 165,67 | 157,33 | 161,77 | -2,84% | 157.774,00 |
| 14.11.2024 | 170,12 | 173,29 | 163,21 | 166,50 | -4,06% | 146.799,00 |
| 13.11.2024 | 175,19 | 175,19 | 172,27 | 173,55 | -0,86% | 85.392,00 |
| 12.11.2024 | 176,50 | 177,77 | 174,70 | 175,06 | -0,95% | 63.051,00 |
| 11.11.2024 | 177,79 | 179,68 | 176,35 | 176,74 | -0,09% | 73.103,00 |
| 08.11.2024 | 176,34 | 178,10 | 175,64 | 176,90 | 0,88% | 68.554,00 |
| 07.11.2024 | 177,54 | 179,47 | 174,70 | 175,36 | -2,20% | 81.497,00 |
| 06.11.2024 | 174,99 | 180,80 | 174,99 | 179,30 | 5,83% | 106.027,00 |
| 05.11.2024 | 165,60 | 169,73 | 165,60 | 169,43 | 1,91% | 59.669,00 |
| 04.11.2024 | 166,18 | 167,92 | 164,80 | 166,26 | 0,24% | 64.123,00 |
| 01.11.2024 | 164,70 | 167,33 | 164,70 | 165,86 | 1,07% | 51.715,00 |
| 31.10.2024 | 165,86 | 166,88 | 164,06 | 164,11 | -1,22% | 29.589,00 |
| 30.10.2024 | 165,45 | 167,40 | 165,45 | 166,14 | 0,07% | 34.849,00 |
| 29.10.2024 | 164,39 | 167,50 | 164,39 | 166,02 | 0,30% | 37.120,00 |
| 28.10.2024 | 165,44 | 168,41 | 165,40 | 165,53 | 0,35% | 28.971,00 |
| 25.10.2024 | 166,83 | 168,80 | 164,67 | 164,96 | -0,65% | 51.969,00 |
| 24.10.2024 | 164,60 | 166,24 | 164,60 | 166,04 | 0,93% | 49.644,00 |
| 23.10.2024 | 164,60 | 165,01 | 163,55 | 164,51 | -0,60% | 50.527,00 |
| 22.10.2024 | 166,49 | 166,49 | 164,09 | 165,50 | -0,61% | 28.801,00 |
| 21.10.2024 | 168,46 | 168,46 | 165,65 | 166,52 | -1,22% | 36.157,00 |
| 18.10.2024 | 168,53 | 169,15 | 167,64 | 168,58 | 0,02% | 119.653,00 |
| 17.10.2024 | 170,00 | 170,10 | 167,26 | 168,54 | -0,36% | 43.164,00 |
| 16.10.2024 | 168,39 | 170,65 | 168,39 | 169,15 | 0,46% | 55.216,00 |
| 15.10.2024 | 167,76 | 170,78 | 167,19 | 168,37 | 0,33% | 63.320,00 |
| 14.10.2024 | 167,63 | 169,00 | 167,17 | 167,81 | 0,10% | 45.262,00 |
| 11.10.2024 | 165,63 | 168,41 | 164,90 | 167,64 | 1,26% | 53.737,00 |
| 10.10.2024 | 165,41 | 166,74 | 164,85 | 165,55 | -0,73% | 57.515,00 |
| 09.10.2024 | 168,31 | 168,99 | 166,72 | 166,76 | -0,58% | 51.788,00 |
| 08.10.2024 | 168,10 | 169,16 | 166,70 | 167,74 | -0,14% | 42.686,00 |
| 07.10.2024 | 169,33 | 169,52 | 167,94 | 167,98 | -1,32% | 46.574,00 |
| 04.10.2024 | 169,74 | 170,93 | 169,33 | 170,23 | 0,92% | 31.360,00 |
| 03.10.2024 | 169,73 | 169,73 | 168,14 | 168,68 | -1,17% | 43.803,00 |
| 02.10.2024 | 172,87 | 173,49 | 170,42 | 170,67 | -1,27% | 43.047,00 |
| 01.10.2024 | 172,60 | 173,50 | 169,60 | 172,87 | 0,44% | 48.407,00 |
| 30.09.2024 | 171,32 | 173,26 | 169,34 | 172,12 | 0,74% | 95.987,00 |
| 27.09.2024 | 170,88 | 173,57 | 169,82 | 170,85 | 0,51% | 48.664,00 |
| 26.09.2024 | 170,02 | 170,66 | 168,55 | 169,99 | 0,63% | 69.284,00 |
| 25.09.2024 | 169,69 | 169,69 | 167,76 | 168,93 | -0,46% | 56.290,00 |
| 24.09.2024 | 169,33 | 170,38 | 168,44 | 169,71 | 0,33% | 47.851,00 |
| 23.09.2024 | 168,09 | 170,23 | 167,29 | 169,16 | 0,64% | 55.360,00 |
| 20.09.2024 | 169,61 | 170,36 | 167,32 | 168,09 | -0,66% | 245.992,00 |
| 19.09.2024 | 170,15 | 170,15 | 167,34 | 169,21 | 0,34% | 52.812,00 |
| 18.09.2024 | 168,85 | 171,90 | 167,13 | 168,63 | -0,02% | 143.171,00 |
| 17.09.2024 | 167,18 | 170,37 | 167,18 | 168,67 | 0,95% | 78.951,00 |
| 16.09.2024 | 168,11 | 168,84 | 166,17 | 167,08 | 0,01% | 50.619,00 |
| 13.09.2024 | 164,85 | 167,31 | 164,49 | 167,06 | 2,17% | 66.812,00 |
| 12.09.2024 | 162,23 | 163,89 | 161,13 | 163,51 | 1,16% | 45.975,00 |
| 11.09.2024 | 163,70 | 163,92 | 160,25 | 161,64 | -1,70% | 43.494,00 |
| 10.09.2024 | 164,55 | 166,20 | 163,84 | 164,44 | -0,15% | 65.485,00 |
| 09.09.2024 | 164,95 | 165,91 | 163,90 | 164,69 | -0,49% | 76.534,00 |
| 06.09.2024 | 167,91 | 167,91 | 165,39 | 165,50 | -1,36% | 87.687,00 |
| 05.09.2024 | 170,13 | 170,13 | 167,17 | 167,78 | -1,53% | 46.687,00 |
| 04.09.2024 | 169,98 | 171,79 | 169,15 | 170,39 | -0,15% | 54.636,00 |
| 03.09.2024 | 169,95 | 171,20 | 169,27 | 170,64 | 0,26% | 74.963,00 |
| 30.08.2024 | 168,52 | 170,44 | 167,55 | 170,19 | 1,29% | 116.484,00 |
| 29.08.2024 | 167,80 | 170,90 | 167,60 | 168,03 | 0,65% | 64.736,00 |
| 28.08.2024 | 170,01 | 170,04 | 166,53 | 166,95 | -1,86% | 142.562,00 |
| 27.08.2024 | 167,20 | 170,46 | 166,75 | 170,12 | 2,02% | 103.882,00 |
| 26.08.2024 | 169,13 | 169,45 | 166,75 | 166,75 | -0,74% | 118.872,00 |
| 23.08.2024 | 171,48 | 172,97 | 167,73 | 167,99 | -1,45% | 114.365,00 |
| 22.08.2024 | 173,00 | 174,32 | 170,35 | 170,47 | -1,80% | 61.450,00 |
| 21.08.2024 | 174,00 | 175,13 | 172,79 | 173,59 | 0,27% | 82.140,00 |
| 20.08.2024 | 172,52 | 173,33 | 171,65 | 173,12 | -0,11% | 65.011,00 |
| 19.08.2024 | 172,34 | 173,38 | 171,72 | 173,31 | 1,10% | 56.261,00 |
| 16.08.2024 | 171,97 | 172,95 | 171,27 | 171,43 | -0,27% | 46.269,00 |
| 15.08.2024 | 172,24 | 173,28 | 170,63 | 171,89 | 1,02% | 77.092,00 |
| 14.08.2024 | 170,30 | 170,70 | 168,94 | 170,15 | 0,37% | 69.270,00 |
| 13.08.2024 | 167,35 | 169,99 | 167,02 | 169,53 | 1,80% | 77.573,00 |
| 12.08.2024 | 168,25 | 169,04 | 166,18 | 166,53 | -1,46% | 61.528,00 |
| 09.08.2024 | 168,98 | 169,31 | 167,12 | 169,00 | -0,46% | 70.177,00 |
| 08.08.2024 | 167,46 | 169,99 | 167,10 | 169,78 | 2,70% | 76.734,00 |
| 07.08.2024 | 170,96 | 172,58 | 165,18 | 165,31 | -2,49% | 86.313,00 |
| 06.08.2024 | 169,51 | 175,00 | 168,29 | 169,53 | 6,38% | 244.118,00 |
| 05.08.2024 | 165,03 | 166,11 | 158,67 | 159,36 | -4,27% | 116.608,00 |
| 02.08.2024 | 165,45 | 167,35 | 165,45 | 166,46 | -0,57% | 74.961,00 |
| 01.08.2024 | 168,03 | 170,56 | 164,47 | 167,41 | -0,84% | 114.565,00 |
| 31.07.2024 | 167,72 | 170,29 | 166,15 | 168,83 | 0,97% | 66.465,00 |
| 30.07.2024 | 167,21 | 167,82 | 165,51 | 167,20 | -0,01% | 71.110,00 |
| 29.07.2024 | 167,28 | 167,61 | 163,82 | 167,21 | -0,38% | 89.731,00 |
| 26.07.2024 | 167,63 | 168,88 | 166,47 | 167,85 | 0,99% | 73.314,00 |
| 25.07.2024 | 165,45 | 170,02 | 165,45 | 166,21 | 0,78% | 90.717,00 |
| 24.07.2024 | 169,83 | 171,82 | 164,80 | 164,92 | -3,43% | 94.470,00 |
| 23.07.2024 | 169,84 | 171,54 | 168,64 | 170,78 | 0,74% | 91.403,00 |
| 22.07.2024 | 167,44 | 170,00 | 165,84 | 169,52 | 1,12% | 59.790,00 |
| 19.07.2024 | 168,48 | 169,18 | 167,41 | 167,64 | -0,18% | 60.288,00 |
| 18.07.2024 | 168,87 | 170,32 | 167,60 | 167,94 | -0,90% | 76.374,00 |
| 17.07.2024 | 165,39 | 169,68 | 165,39 | 169,46 | 2,39% | 65.454,00 |
| 16.07.2024 | 165,04 | 166,52 | 164,96 | 165,50 | 0,60% | 123.699,00 |