128,496$
-0,91%
Echtzeit-Aktienkurs J & J Snack Foods Corp
Bid:
Ask:
Aktienkurse zur J & J Snack Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 129,19 | 129,19 | 124,41 | 128,52 | -0,89% | 119.756,00 |
| 24.04.2025 | 135,09 | 135,10 | 127,81 | 129,67 | -4,66% | 162.275,00 |
| 23.04.2025 | 141,60 | 142,69 | 134,48 | 136,01 | -0,35% | 199.360,00 |
| 22.04.2025 | 137,92 | 138,48 | 135,06 | 136,49 | -0,32% | 161.448,00 |
| 21.04.2025 | 135,65 | 137,67 | 133,69 | 136,93 | 0,93% | 122.898,00 |
| 17.04.2025 | 132,81 | 135,99 | 132,22 | 135,67 | 2,15% | 105.751,00 |
| 16.04.2025 | 133,38 | 134,49 | 131,97 | 132,81 | -0,10% | 93.726,00 |
| 15.04.2025 | 136,81 | 138,90 | 132,38 | 132,94 | -2,81% | 109.462,00 |
| 14.04.2025 | 134,50 | 136,87 | 134,48 | 136,79 | 1,70% | 101.141,00 |
| 11.04.2025 | 133,50 | 135,34 | 131,92 | 134,50 | 1,39% | 95.561,00 |
| 10.04.2025 | 131,84 | 134,07 | 129,32 | 132,65 | -0,45% | 140.523,00 |
| 09.04.2025 | 129,54 | 135,36 | 127,12 | 133,25 | 2,77% | 204.299,00 |
| 08.04.2025 | 134,05 | 135,18 | 128,50 | 129,66 | -2,83% | 124.214,00 |
| 07.04.2025 | 136,45 | 136,45 | 128,52 | 133,44 | -0,49% | 232.893,00 |
| 04.04.2025 | 133,28 | 136,05 | 132,96 | 134,10 | 0,47% | 242.177,00 |
| 03.04.2025 | 129,90 | 136,40 | 129,90 | 133,47 | 1,99% | 175.557,00 |
| 02.04.2025 | 132,20 | 132,20 | 128,70 | 130,86 | -1,30% | 141.876,00 |
| 01.04.2025 | 132,79 | 133,51 | 130,79 | 132,59 | 0,66% | 114.084,00 |
| 31.03.2025 | 129,93 | 134,74 | 129,84 | 131,72 | 1,21% | 180.802,00 |
| 28.03.2025 | 130,87 | 131,95 | 129,51 | 130,14 | -0,41% | 104.395,00 |
| 27.03.2025 | 128,27 | 130,72 | 127,96 | 130,68 | 2,37% | 124.524,00 |
| 26.03.2025 | 127,14 | 128,89 | 126,54 | 127,65 | 0,56% | 143.499,00 |
| 25.03.2025 | 127,38 | 128,44 | 126,18 | 126,94 | -0,35% | 134.538,00 |
| 24.03.2025 | 126,91 | 128,86 | 126,19 | 127,39 | 0,54% | 138.132,00 |
| 21.03.2025 | 128,12 | 129,44 | 126,47 | 126,71 | -1,02% | 295.303,00 |
| 20.03.2025 | 128,50 | 129,66 | 127,35 | 128,01 | -0,39% | 88.734,00 |
| 19.03.2025 | 129,94 | 130,12 | 126,93 | 128,51 | -1,70% | 135.918,00 |
| 18.03.2025 | 133,01 | 133,06 | 129,95 | 130,73 | -2,06% | 113.750,00 |
| 17.03.2025 | 133,44 | 135,03 | 132,44 | 133,48 | -0,37% | 145.868,00 |
| 14.03.2025 | 133,16 | 135,91 | 130,66 | 133,97 | -0,42% | 108.158,00 |
| 13.03.2025 | 134,99 | 136,84 | 132,97 | 134,54 | 0,10% | 90.508,00 |
| 12.03.2025 | 137,61 | 137,92 | 132,87 | 134,41 | -2,40% | 150.344,00 |
| 11.03.2025 | 139,99 | 139,99 | 136,74 | 137,71 | -1,28% | 213.382,00 |
| 10.03.2025 | 138,28 | 144,37 | 132,16 | 139,49 | 0,80% | 190.547,00 |
| 07.03.2025 | 136,61 | 142,39 | 133,16 | 138,38 | 0,33% | 195.968,00 |
| 06.03.2025 | 134,20 | 138,43 | 132,07 | 137,92 | 2,28% | 170.486,00 |
| 05.03.2025 | 133,98 | 136,06 | 132,02 | 134,85 | 1,52% | 122.756,00 |
| 04.03.2025 | 132,15 | 135,59 | 129,56 | 132,83 | 0,31% | 169.829,00 |
| 03.03.2025 | 131,04 | 134,02 | 129,16 | 132,42 | 0,75% | 127.454,00 |
| 28.02.2025 | 132,54 | 134,58 | 129,27 | 131,44 | -0,34% | 191.206,00 |
| 27.02.2025 | 134,10 | 135,91 | 129,84 | 131,89 | -1,66% | 187.934,00 |
| 26.02.2025 | 133,25 | 135,38 | 132,40 | 134,11 | 0,24% | 293.474,00 |
| 25.02.2025 | 132,42 | 135,39 | 131,91 | 133,79 | 1,39% | 196.837,00 |
| 24.02.2025 | 129,86 | 132,66 | 128,74 | 131,95 | 2,06% | 139.767,00 |
| 21.02.2025 | 124,70 | 129,82 | 123,79 | 129,29 | 4,30% | 140.384,00 |
| 20.02.2025 | 124,02 | 125,82 | 123,89 | 123,96 | -0,71% | 81.832,00 |
| 19.02.2025 | 123,19 | 125,47 | 123,01 | 124,85 | 0,54% | 78.835,00 |
| 18.02.2025 | 124,00 | 125,19 | 122,96 | 124,18 | -0,54% | 101.896,00 |
| 14.02.2025 | 130,53 | 130,53 | 124,12 | 124,85 | -4,25% | 115.545,00 |
| 13.02.2025 | 127,30 | 130,39 | 127,30 | 130,39 | 2,73% | 78.258,00 |
| 12.02.2025 | 125,60 | 127,23 | 124,65 | 126,93 | -0,11% | 103.435,00 |
| 11.02.2025 | 125,39 | 127,13 | 123,50 | 127,07 | 1,58% | 120.269,00 |
| 10.02.2025 | 121,98 | 126,12 | 121,22 | 125,09 | 2,25% | 158.532,00 |
| 07.02.2025 | 124,78 | 125,42 | 121,00 | 122,34 | -1,24% | 135.893,00 |
| 06.02.2025 | 123,05 | 125,05 | 122,45 | 123,87 | 1,41% | 125.467,00 |
| 05.02.2025 | 124,46 | 124,99 | 121,50 | 122,15 | -1,53% | 217.458,00 |
| 04.02.2025 | 126,64 | 127,85 | 116,60 | 124,05 | -6,52% | 509.147,00 |
| 03.02.2025 | 135,65 | 136,45 | 132,13 | 132,70 | -3,30% | 198.053,00 |
| 31.01.2025 | 137,96 | 138,61 | 135,34 | 137,23 | -0,74% | 415.766,00 |
| 30.01.2025 | 139,26 | 145,42 | 137,16 | 138,26 | 0,28% | 162.607,00 |
| 29.01.2025 | 138,67 | 144,49 | 137,32 | 137,88 | -0,58% | 190.104,00 |
| 28.01.2025 | 139,77 | 143,61 | 138,44 | 138,68 | -1,25% | 131.648,00 |
| 27.01.2025 | 137,43 | 141,78 | 137,35 | 140,44 | 2,15% | 185.564,00 |
| 24.01.2025 | 138,71 | 138,71 | 137,32 | 137,48 | -0,92% | 103.708,00 |
| 23.01.2025 | 139,60 | 140,77 | 137,05 | 138,75 | -0,92% | 118.946,00 |
| 22.01.2025 | 142,82 | 142,82 | 139,31 | 140,04 | -2,26% | 135.291,00 |
| 21.01.2025 | 145,02 | 146,04 | 142,07 | 143,28 | -0,49% | 189.853,00 |
| 17.01.2025 | 146,67 | 146,67 | 143,98 | 143,98 | -0,68% | 74.029,00 |
| 16.01.2025 | 142,50 | 145,10 | 140,64 | 144,96 | 1,40% | 100.408,00 |
| 15.01.2025 | 146,73 | 146,83 | 142,78 | 142,96 | -1,55% | 95.277,00 |
| 14.01.2025 | 145,66 | 146,26 | 143,64 | 145,21 | -0,24% | 78.895,00 |
| 13.01.2025 | 141,50 | 145,62 | 141,50 | 145,56 | 2,65% | 100.434,00 |
| 10.01.2025 | 143,85 | 146,02 | 140,48 | 141,80 | -2,56% | 149.449,00 |
| 08.01.2025 | 144,55 | 146,20 | 142,18 | 145,52 | 0,34% | 93.397,00 |
| 07.01.2025 | 147,20 | 148,96 | 143,95 | 145,03 | -1,71% | 91.678,00 |
| 06.01.2025 | 152,88 | 155,20 | 147,28 | 147,55 | -3,47% | 99.552,00 |
| 03.01.2025 | 153,74 | 154,38 | 151,87 | 152,86 | -0,60% | 124.431,00 |
| 02.01.2025 | 156,31 | 158,08 | 152,81 | 153,79 | -0,86% | 69.086,00 |
| 31.12.2024 | 156,23 | 157,20 | 154,34 | 155,13 | -0,11% | 52.268,00 |
| 30.12.2024 | 155,79 | 157,14 | 153,67 | 155,30 | -0,57% | 90.357,00 |
| 27.12.2024 | 157,25 | 159,28 | 155,94 | 156,19 | -1,05% | 61.193,00 |
| 26.12.2024 | 157,50 | 158,80 | 156,93 | 157,85 | 0,18% | 59.962,00 |
| 24.12.2024 | 157,14 | 158,53 | 157,14 | 157,56 | 0,29% | 22.644,00 |
| 23.12.2024 | 159,49 | 159,74 | 157,11 | 157,11 | -1,89% | 61.376,00 |
| 20.12.2024 | 159,30 | 162,35 | 158,86 | 160,13 | -0,40% | 341.778,00 |
| 19.12.2024 | 161,58 | 165,39 | 160,45 | 160,78 | -0,01% | 67.520,00 |
| 18.12.2024 | 164,84 | 165,95 | 159,96 | 160,79 | -2,59% | 72.556,00 |
| 17.12.2024 | 166,71 | 167,49 | 164,46 | 165,06 | -1,56% | 78.235,00 |
| 16.12.2024 | 167,70 | 169,41 | 167,10 | 167,67 | -0,20% | 45.218,00 |
| 13.12.2024 | 167,37 | 168,48 | 166,69 | 168,00 | 0,10% | 67.573,00 |
| 12.12.2024 | 169,46 | 170,77 | 167,51 | 167,83 | -0,82% | 72.648,00 |
| 11.12.2024 | 172,33 | 172,33 | 168,71 | 169,22 | -0,88% | 80.246,00 |
| 10.12.2024 | 170,05 | 171,68 | 167,93 | 170,72 | 0,05% | 56.703,00 |
| 09.12.2024 | 167,10 | 171,80 | 167,10 | 170,64 | 2,23% | 66.800,00 |
| 06.12.2024 | 169,48 | 170,17 | 166,61 | 166,92 | -1,01% | 52.069,00 |
| 05.12.2024 | 170,17 | 170,17 | 167,69 | 168,62 | -1,28% | 87.039,00 |
| 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 |