82,150$
-1,91%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2025 | 83,75 | 83,75 | 83,75 | 83,75 | 3,00% | 514,00 |
| 25.02.2025 | 79,60 | 81,31 | 79,60 | 81,31 | 0,88% | 5.942,00 |
| 14.02.2025 | 78,75 | 81,00 | 78,75 | 80,60 | 4,66% | 1.581,00 |
| 13.02.2025 | 77,01 | 77,01 | 77,01 | 77,01 | -5,43% | 309,00 |
| 11.02.2025 | 81,43 | 81,43 | 81,43 | 81,43 | 4,04% | 201,00 |
| 10.02.2025 | 77,88 | 78,27 | 77,88 | 78,27 | 8,27% | 36,00 |
| 07.02.2025 | 72,15 | 72,29 | 72,15 | 72,29 | -2,97% | 2.646,00 |
| 06.02.2025 | 72,77 | 74,50 | 72,77 | 74,50 | -3,42% | 23,00 |
| 05.02.2025 | 77,14 | 77,14 | 77,14 | 77,14 | 8,19% | 11,00 |
| 29.01.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -7,68% | 250,00 |
| 27.01.2025 | 73,60 | 77,23 | 73,60 | 77,23 | 1,63% | 224,00 |
| 24.01.2025 | 75,99 | 75,99 | 75,99 | 75,99 | 5,98% | 19,00 |
| 23.01.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -1,43% | 309,00 |
| 22.01.2025 | 72,74 | 72,74 | 72,74 | 72,74 | 1,78% | 154,00 |
| 16.01.2025 | 71,47 | 71,47 | 71,47 | 71,47 | -5,99% | 348,00 |
| 07.01.2025 | 76,84 | 76,84 | 76,01 | 76,02 | -2,69% | 1.375,00 |
| 06.01.2025 | 78,12 | 78,12 | 78,12 | 78,12 | 0,32% | 162,00 |
| 02.01.2025 | 77,87 | 78,20 | 77,87 | 77,87 | -1,94% | 75,00 |
| 23.12.2024 | 79,41 | 79,41 | 79,41 | 79,41 | -0,49% | 340,00 |
| 20.12.2024 | 78,50 | 79,80 | 78,50 | 79,80 | 4,89% | 4.359,00 |
| 18.12.2024 | 76,08 | 76,08 | 76,08 | 76,08 | -2,52% | 10,00 |
| 16.12.2024 | 78,05 | 78,05 | 78,05 | 78,05 | -1,39% | 80,00 |
| 13.12.2024 | 80,90 | 80,90 | 79,15 | 79,15 | 7,69% | 27,00 |
| 10.12.2024 | 73,31 | 73,50 | 73,31 | 73,50 | 1,37% | 168,00 |
| 09.12.2024 | 72,51 | 72,51 | 72,51 | 72,51 | 0,90% | 11,00 |
| 05.12.2024 | 71,86 | 71,86 | 71,86 | 71,86 | -2,50% | 10,00 |
| 25.11.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 4,97% | 665,00 |
| 21.11.2024 | 70,21 | 70,21 | 70,21 | 70,21 | -0,41% | 268,00 |
| 18.11.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,77% | 390,00 |
| 15.11.2024 | 69,96 | 69,96 | 69,96 | 69,96 | 3,64% | 82,00 |
| 14.11.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,15% | 7,00 |
| 11.11.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -0,74% | 32,00 |
| 07.11.2024 | 67,90 | 67,90 | 67,90 | 67,90 | -1,16% | 99,00 |
| 06.11.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 9,05% | 8,00 |
| 05.11.2024 | 62,76 | 64,36 | 62,16 | 63,00 | 0,59% | 3.914,00 |
| 04.11.2024 | 62,87 | 64,30 | 62,36 | 62,63 | -0,67% | 3.027,00 |
| 01.11.2024 | 63,11 | 64,11 | 61,50 | 63,05 | 1,99% | 5.235,00 |
| 31.10.2024 | 63,30 | 63,70 | 61,38 | 61,82 | 0,15% | 5.555,00 |
| 30.10.2024 | 63,70 | 64,53 | 61,73 | 61,73 | -2,17% | 8.655,00 |
| 29.10.2024 | 63,83 | 65,30 | 63,10 | 63,10 | -0,50% | 5.048,00 |
| 28.10.2024 | 63,54 | 64,79 | 63,42 | 63,42 | -1,53% | 1.892,00 |
| 25.10.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 4,21% | 259,00 |
| 24.10.2024 | 61,80 | 61,80 | 61,80 | 61,80 | 0,36% | 75,00 |
| 23.10.2024 | 61,58 | 61,58 | 61,58 | 61,58 | 0,62% | 2,00 |
| 22.10.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -0,97% | 37,00 |
| 21.10.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -1,92% | 12,00 |
| 18.10.2024 | 63,50 | 63,50 | 63,01 | 63,01 | -0,65% | 27,00 |
| 15.10.2024 | 63,42 | 63,42 | 63,42 | 63,42 | 3,22% | 2.585,00 |
| 09.10.2024 | 61,91 | 61,91 | 61,44 | 61,44 | -3,43% | 456,00 |
| 07.10.2024 | 63,43 | 63,62 | 63,43 | 63,62 | -0,28% | 21,00 |
| 01.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,62% | 36,00 |
| 27.09.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 1,47% | 88,00 |
| 25.09.2024 | 62,15 | 63,27 | 62,15 | 63,27 | -0,69% | 235,00 |
| 24.09.2024 | 63,71 | 63,71 | 63,71 | 63,71 | -0,76% | 2.163,00 |
| 20.09.2024 | 62,05 | 64,20 | 61,95 | 64,20 | 1,90% | 17.961,00 |
| 19.09.2024 | 63,80 | 63,80 | 63,00 | 63,00 | 0,32% | 3.528,00 |
| 18.09.2024 | 62,80 | 64,42 | 62,80 | 62,80 | 1,13% | 1.347,00 |
| 17.09.2024 | 62,10 | 62,10 | 62,10 | 62,10 | 1,97% | 548,00 |
| 16.09.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 0,50% | 738,00 |
| 13.09.2024 | 60,80 | 60,80 | 60,60 | 60,60 | 1,08% | 812,00 |
| 12.09.2024 | 59,95 | 59,95 | 59,95 | 59,95 | 0,59% | 768,00 |
| 11.09.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,17% | 547,00 |
| 10.09.2024 | 59,70 | 59,70 | 59,70 | 59,70 | 0,17% | 1.087,00 |
| 09.09.2024 | 61,40 | 61,40 | 59,60 | 59,60 | -2,61% | 400,00 |
| 05.09.2024 | 61,90 | 61,90 | 61,20 | 61,20 | 0,49% | 131,00 |
| 04.09.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -1,14% | 108,00 |
| 03.09.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 1,15% | 325,00 |
| 30.08.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -0,13% | 133,00 |
| 29.08.2024 | 60,99 | 60,99 | 60,98 | 60,98 | 2,32% | 192,00 |
| 28.08.2024 | 61,10 | 61,10 | 59,60 | 59,60 | -2,69% | 526,00 |
| 21.08.2024 | 61,25 | 61,25 | 61,25 | 61,25 | 0,43% | 133,00 |
| 19.08.2024 | 60,99 | 60,99 | 60,99 | 60,99 | -1,29% | 1.606,00 |
| 15.08.2024 | 61,50 | 61,79 | 61,50 | 61,79 | 2,61% | 800,00 |
| 13.08.2024 | 60,33 | 60,33 | 60,22 | 60,22 | 3,33% | 30,00 |
| 05.08.2024 | 58,28 | 58,28 | 58,28 | 58,28 | -1,22% | 52,00 |
| 02.08.2024 | 58,91 | 59,00 | 58,91 | 59,00 | -1,35% | 755,00 |
| 01.08.2024 | 60,31 | 60,82 | 59,81 | 59,81 | 0,05% | 2.241,00 |
| 30.07.2024 | 60,65 | 61,30 | 59,78 | 59,78 | -0,37% | 3.624,00 |
| 29.07.2024 | 61,01 | 61,01 | 60,00 | 60,00 | -1,30% | 9.317,00 |
| 26.07.2024 | 60,79 | 60,79 | 60,79 | 60,79 | -1,31% | 9,00 |
| 25.07.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,83% | 260,00 |
| 24.07.2024 | 63,25 | 63,25 | 61,09 | 61,09 | -1,56% | 832,00 |
| 19.07.2024 | 62,40 | 62,40 | 62,06 | 62,06 | -4,96% | 239,00 |
| 18.07.2024 | 65,30 | 65,30 | 65,30 | 65,30 | 3,63% | 151,00 |
| 17.07.2024 | 62,13 | 64,50 | 62,13 | 63,01 | 2,27% | 664,00 |
| 16.07.2024 | 61,61 | 61,61 | 61,61 | 61,61 | 1,48% | 11,00 |
| 11.07.2024 | 60,71 | 60,71 | 60,71 | 60,71 | -0,31% | 312,00 |
| 02.07.2024 | 60,49 | 61,50 | 60,49 | 60,90 | 7,41% | 326,00 |
| 28.06.2024 | 57,11 | 57,11 | 56,70 | 56,70 | -3,90% | 94,00 |
| 26.06.2024 | 58,50 | 59,00 | 58,50 | 59,00 | 1,90% | 153,00 |
| 25.06.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,85% | 48,00 |
| 18.06.2024 | 57,41 | 57,41 | 57,41 | 57,41 | 2,43% | 576,00 |
| 17.06.2024 | 56,05 | 56,05 | 56,05 | 56,05 | -2,64% | 789,00 |
| 14.06.2024 | 56,50 | 57,57 | 56,50 | 57,57 | 1,34% | 1.442,00 |
| 13.06.2024 | 56,81 | 56,81 | 56,81 | 56,81 | -0,94% | 5,00 |
| 12.06.2024 | 57,35 | 57,35 | 57,35 | 57,35 | -3,21% | 108,00 |
| 11.06.2024 | 59,25 | 59,25 | 59,25 | 59,25 | 2,51% | 810,00 |
| 10.06.2024 | 59,61 | 59,61 | 57,80 | 57,80 | -1,20% | 1.055,00 |
| 07.06.2024 | 60,70 | 60,70 | 58,50 | 58,50 | -0,65% | 275,00 |
| 06.06.2024 | 60,60 | 60,60 | 58,88 | 58,88 | 0,41% | 779,00 |