77,840$
0,32%
Echtzeit-Aktienkurs John B. Sanfilippo & Son Inc.
Bid:
Ask:
Aktienkurse zur John B. Sanfilippo & Son Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 77,20 | 78,25 | 77,18 | 77,59 | -0,30% | 31.959,00 |
| 26.03.2026 | 76,57 | 78,55 | 76,57 | 77,82 | 1,21% | 39.803,00 |
| 25.03.2026 | 77,14 | 78,71 | 75,41 | 76,89 | -0,12% | 44.367,00 |
| 24.03.2026 | 76,69 | 77,78 | 75,71 | 76,98 | 0,35% | 48.323,00 |
| 23.03.2026 | 75,30 | 77,37 | 75,14 | 76,71 | 3,04% | 64.347,00 |
| 20.03.2026 | 76,08 | 76,18 | 73,34 | 74,45 | -2,21% | 148.803,00 |
| 19.03.2026 | 75,45 | 76,69 | 73,98 | 76,13 | 0,62% | 100.581,00 |
| 18.03.2026 | 76,16 | 76,75 | 75,03 | 75,66 | -0,60% | 60.156,00 |
| 17.03.2026 | 75,53 | 77,00 | 75,50 | 76,12 | -0,37% | 49.700,00 |
| 16.03.2026 | 76,90 | 77,03 | 76,00 | 76,40 | 0,17% | 38.464,00 |
| 13.03.2026 | 76,37 | 76,79 | 75,51 | 76,27 | -0,04% | 42.239,00 |
| 12.03.2026 | 75,73 | 77,41 | 74,66 | 76,30 | 0,26% | 50.355,00 |
| 11.03.2026 | 76,31 | 76,57 | 75,21 | 76,10 | -0,67% | 34.392,00 |
| 10.03.2026 | 75,83 | 76,95 | 74,74 | 76,61 | 0,90% | 52.298,00 |
| 09.03.2026 | 76,60 | 76,70 | 74,33 | 75,93 | -1,31% | 63.598,00 |
| 06.03.2026 | 77,12 | 82,72 | 76,04 | 76,94 | -0,97% | 58.154,00 |
| 05.03.2026 | 78,49 | 79,10 | 77,54 | 77,69 | -2,07% | 50.025,00 |
| 04.03.2026 | 79,74 | 80,32 | 78,48 | 79,33 | -1,15% | 77.805,00 |
| 03.03.2026 | 82,50 | 82,67 | 79,69 | 80,26 | -3,10% | 41.745,00 |
| 02.03.2026 | 81,43 | 83,15 | 80,00 | 82,82 | 0,25% | 73.465,00 |
| 27.02.2026 | 80,78 | 83,14 | 80,53 | 82,61 | 1,99% | 57.143,00 |
| 26.02.2026 | 81,99 | 82,69 | 80,72 | 81,00 | -1,68% | 68.419,00 |
| 25.02.2026 | 83,05 | 83,05 | 80,79 | 82,38 | -0,96% | 39.766,00 |
| 24.02.2026 | 82,98 | 83,83 | 82,40 | 83,18 | 0,02% | 66.226,00 |
| 23.02.2026 | 83,01 | 84,07 | 81,92 | 83,16 | 0,22% | 68.480,00 |
| 20.02.2026 | 83,73 | 85,15 | 82,79 | 82,98 | -0,68% | 116.470,00 |
| 19.02.2026 | 79,97 | 83,57 | 79,92 | 83,55 | 3,58% | 125.466,00 |
| 18.02.2026 | 79,40 | 80,80 | 78,56 | 80,66 | 1,10% | 76.628,00 |
| 17.02.2026 | 80,21 | 80,66 | 77,88 | 79,78 | -0,42% | 64.785,00 |
| 13.02.2026 | 79,33 | 80,14 | 78,73 | 80,12 | 1,39% | 51.452,00 |
| 12.02.2026 | 79,00 | 79,84 | 77,70 | 79,02 | 0,04% | 48.772,00 |
| 11.02.2026 | 78,31 | 79,00 | 77,57 | 78,99 | 0,65% | 50.475,00 |
| 10.02.2026 | 78,24 | 78,75 | 77,60 | 78,48 | 0,31% | 56.689,00 |
| 09.02.2026 | 78,50 | 78,50 | 77,49 | 78,24 | -0,47% | 45.913,00 |
| 06.02.2026 | 79,59 | 80,96 | 78,10 | 78,61 | -0,95% | 68.653,00 |
| 05.02.2026 | 80,17 | 81,14 | 79,24 | 79,36 | -0,38% | 78.382,00 |
| 04.02.2026 | 79,06 | 80,50 | 79,00 | 79,66 | 1,39% | 70.103,00 |
| 03.02.2026 | 79,65 | 80,95 | 76,57 | 78,57 | -1,64% | 92.122,00 |
| 02.02.2026 | 80,71 | 81,93 | 78,25 | 79,88 | -1,26% | 91.770,00 |
| 30.01.2026 | 76,33 | 81,49 | 75,40 | 80,90 | 7,07% | 152.659,00 |
| 29.01.2026 | 74,12 | 77,61 | 74,12 | 75,56 | 1,92% | 106.777,00 |
| 28.01.2026 | 74,54 | 74,70 | 73,51 | 74,14 | -0,36% | 40.985,00 |
| 27.01.2026 | 74,20 | 74,77 | 73,55 | 74,41 | 0,12% | 34.778,00 |
| 26.01.2026 | 73,75 | 75,35 | 73,36 | 74,32 | 0,80% | 33.316,00 |
| 23.01.2026 | 74,38 | 74,39 | 72,92 | 73,73 | -0,99% | 56.929,00 |
| 22.01.2026 | 75,12 | 76,16 | 74,47 | 74,47 | -1,25% | 40.020,00 |
| 21.01.2026 | 75,15 | 75,59 | 74,08 | 75,41 | 0,35% | 45.873,00 |
| 20.01.2026 | 72,83 | 75,31 | 72,73 | 75,15 | 2,26% | 34.764,00 |
| 16.01.2026 | 74,10 | 74,40 | 73,07 | 73,49 | -1,33% | 66.809,00 |
| 15.01.2026 | 73,70 | 74,56 | 73,51 | 74,48 | 0,77% | 37.407,00 |
| 14.01.2026 | 72,05 | 74,59 | 72,05 | 73,91 | 2,44% | 42.682,00 |
| 13.01.2026 | 71,91 | 72,29 | 71,73 | 72,15 | 0,74% | 23.179,00 |
| 12.01.2026 | 70,80 | 72,23 | 70,46 | 71,62 | 1,09% | 35.951,00 |
| 09.01.2026 | 69,97 | 71,34 | 69,83 | 70,85 | 0,97% | 36.536,00 |
| 08.01.2026 | 69,15 | 70,66 | 69,15 | 70,17 | 1,02% | 44.504,00 |
| 07.01.2026 | 69,77 | 70,47 | 68,88 | 69,46 | -0,52% | 39.356,00 |
| 06.01.2026 | 69,82 | 70,05 | 68,89 | 69,82 | 0,00% | 39.606,00 |
| 05.01.2026 | 69,53 | 70,15 | 69,01 | 69,82 | 0,07% | 54.563,00 |
| 02.01.2026 | 70,47 | 71,83 | 69,77 | 69,77 | -1,18% | 75.187,00 |
| 31.12.2025 | 71,25 | 72,56 | 70,43 | 70,60 | -1,08% | 49.351,00 |
| 30.12.2025 | 71,26 | 72,68 | 70,87 | 71,37 | 0,15% | 39.760,00 |
| 29.12.2025 | 71,70 | 71,96 | 71,17 | 71,26 | -0,67% | 27.873,00 |
| 26.12.2025 | 72,57 | 72,57 | 71,19 | 71,74 | -0,72% | 28.839,00 |
| 24.12.2025 | 75,10 | 75,10 | 71,38 | 72,26 | 0,51% | 22.177,00 |
| 23.12.2025 | 73,23 | 73,23 | 71,87 | 71,89 | -2,19% | 29.786,00 |
| 22.12.2025 | 73,77 | 74,45 | 72,54 | 73,50 | -0,68% | 44.931,00 |
| 19.12.2025 | 75,80 | 76,15 | 73,50 | 74,00 | -2,79% | 180.491,00 |
| 18.12.2025 | 76,62 | 77,16 | 75,72 | 76,12 | -0,65% | 63.095,00 |
| 17.12.2025 | 76,06 | 77,50 | 75,53 | 76,62 | 0,55% | 38.585,00 |
| 16.12.2025 | 77,16 | 77,42 | 75,96 | 76,20 | -1,05% | 45.054,00 |
| 15.12.2025 | 75,64 | 77,21 | 75,15 | 77,01 | 2,64% | 66.490,00 |
| 12.12.2025 | 74,62 | 75,45 | 73,95 | 75,03 | 0,64% | 68.909,00 |
| 11.12.2025 | 74,49 | 75,12 | 73,97 | 74,55 | 0,70% | 63.568,00 |
| 10.12.2025 | 73,54 | 74,69 | 73,36 | 74,03 | 1,69% | 88.202,00 |
| 09.12.2025 | 71,69 | 73,06 | 71,46 | 72,80 | 1,69% | 42.286,00 |
| 08.12.2025 | 71,88 | 73,15 | 71,06 | 71,59 | -0,68% | 75.891,00 |
| 05.12.2025 | 71,80 | 72,16 | 71,41 | 72,08 | 0,21% | 34.054,00 |
| 04.12.2025 | 72,63 | 72,84 | 71,81 | 71,93 | -0,81% | 59.571,00 |
| 03.12.2025 | 71,81 | 73,02 | 71,65 | 72,52 | 1,00% | 55.198,00 |
| 02.12.2025 | 71,49 | 72,12 | 69,78 | 71,80 | 0,81% | 53.925,00 |
| 01.12.2025 | 70,98 | 71,24 | 69,67 | 71,22 | -1,94% | 61.637,00 |
| 28.11.2025 | 72,81 | 73,33 | 71,83 | 72,63 | 0,12% | 47.029,00 |
| 26.11.2025 | 72,05 | 73,75 | 71,91 | 72,54 | 0,26% | 115.695,00 |
| 25.11.2025 | 71,40 | 73,23 | 71,39 | 72,35 | 2,16% | 74.544,00 |
| 24.11.2025 | 70,36 | 71,14 | 69,63 | 70,82 | 0,73% | 63.336,00 |
| 21.11.2025 | 69,01 | 71,00 | 69,01 | 70,31 | 2,05% | 85.490,00 |
| 20.11.2025 | 69,44 | 69,44 | 68,35 | 68,90 | 0,00% | 50.833,00 |
| 19.11.2025 | 69,29 | 70,00 | 68,75 | 68,90 | -0,25% | 57.303,00 |
| 18.11.2025 | 67,72 | 69,21 | 67,32 | 69,07 | 1,47% | 50.376,00 |
| 17.11.2025 | 68,19 | 68,75 | 67,68 | 68,07 | -0,64% | 46.325,00 |
| 14.11.2025 | 67,98 | 68,76 | 67,12 | 68,51 | 0,97% | 51.643,00 |
| 13.11.2025 | 67,95 | 68,44 | 67,56 | 67,85 | 0,24% | 37.966,00 |
| 12.11.2025 | 67,23 | 68,10 | 66,62 | 67,69 | 0,24% | 56.881,00 |
| 11.11.2025 | 67,50 | 68,05 | 67,04 | 67,53 | 0,12% | 38.145,00 |
| 10.11.2025 | 68,14 | 68,14 | 66,71 | 67,45 | -0,25% | 55.114,00 |
| 07.11.2025 | 68,30 | 68,91 | 67,27 | 67,62 | -0,59% | 45.273,00 |
| 06.11.2025 | 69,44 | 69,58 | 67,91 | 68,02 | -2,24% | 42.676,00 |
| 05.11.2025 | 68,09 | 70,13 | 67,44 | 69,58 | 2,35% | 73.362,00 |
| 04.11.2025 | 64,12 | 68,19 | 64,12 | 67,98 | 6,09% | 103.484,00 |
| 03.11.2025 | 62,16 | 64,43 | 61,34 | 64,08 | 2,07% | 129.086,00 |