118,810$
6,08%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 109,96 | 112,00 | 109,96 | 112,00 | 3,22% | 480,00 |
| 25.08.2025 | 110,00 | 110,00 | 108,51 | 108,51 | 2,60% | 493,00 |
| 20.08.2025 | 105,90 | 105,90 | 105,76 | 105,76 | -0,21% | 504,00 |
| 18.08.2025 | 105,98 | 105,98 | 105,98 | 105,98 | 0,36% | 14,00 |
| 15.08.2025 | 103,20 | 105,60 | 103,20 | 105,60 | 1,05% | 46,00 |
| 04.08.2025 | 104,50 | 104,50 | 104,50 | 104,50 | -0,95% | 2,00 |
| 01.08.2025 | 105,50 | 105,50 | 105,50 | 105,50 | 0,96% | 83,00 |
| 31.07.2025 | 104,50 | 104,50 | 104,50 | 104,50 | 0,42% | 613,00 |
| 30.07.2025 | 104,06 | 104,06 | 104,06 | 104,06 | -0,84% | 22,00 |
| 28.07.2025 | 104,94 | 104,94 | 104,94 | 104,94 | 0,91% | 28,00 |
| 24.07.2025 | 103,99 | 103,99 | 103,99 | 103,99 | 0,39% | 3,00 |
| 22.07.2025 | 103,59 | 103,59 | 103,59 | 103,59 | -0,11% | 321,00 |
| 18.07.2025 | 103,70 | 103,70 | 103,70 | 103,70 | -0,16% | 327,00 |
| 17.07.2025 | 103,50 | 103,87 | 103,50 | 103,87 | 1,83% | 847,00 |
| 15.07.2025 | 102,50 | 102,50 | 102,00 | 102,00 | -1,45% | 408,00 |
| 14.07.2025 | 103,50 | 103,50 | 103,50 | 103,50 | 1,91% | 243,00 |
| 11.07.2025 | 101,56 | 101,56 | 101,56 | 101,56 | 0,55% | 129,00 |
| 10.07.2025 | 101,00 | 101,00 | 101,00 | 101,00 | -3,40% | 463,00 |
| 08.07.2025 | 103,22 | 104,55 | 103,00 | 104,55 | -0,62% | 1.006,00 |
| 07.07.2025 | 105,99 | 105,99 | 105,20 | 105,20 | -2,58% | 18,00 |
| 03.07.2025 | 107,99 | 107,99 | 107,99 | 107,99 | 4,84% | 809,00 |
| 02.07.2025 | 103,00 | 103,00 | 103,00 | 103,00 | 0,49% | 394,00 |
| 01.07.2025 | 102,50 | 102,50 | 102,50 | 102,50 | 0,50% | 1.022,00 |
| 30.06.2025 | 101,48 | 101,99 | 101,48 | 101,99 | 2,64% | 2.115,00 |
| 27.06.2025 | 99,37 | 99,37 | 99,37 | 99,37 | -0,62% | 31,00 |
| 26.06.2025 | 97,00 | 99,99 | 97,00 | 99,99 | 3,62% | 1.258,00 |
| 25.06.2025 | 96,50 | 96,50 | 96,50 | 96,50 | 2,66% | 32,00 |
| 24.06.2025 | 92,80 | 94,00 | 92,80 | 94,00 | 2,81% | 1.149,00 |
| 23.06.2025 | 92,48 | 92,48 | 91,43 | 91,43 | -1,01% | 251,00 |
| 20.06.2025 | 92,36 | 92,36 | 92,36 | 92,36 | 3,74% | 80,00 |
| 13.06.2025 | 86,07 | 89,78 | 86,07 | 89,03 | -3,34% | 3.864,00 |
| 11.06.2025 | 92,11 | 92,11 | 92,11 | 92,11 | -5,61% | 95,00 |
| 06.06.2025 | 97,58 | 97,58 | 97,58 | 97,58 | 8,19% | 248,00 |
| 04.06.2025 | 90,19 | 90,19 | 90,19 | 90,19 | 0,47% | 209,00 |
| 23.05.2025 | 89,11 | 89,77 | 89,11 | 89,77 | -2,85% | 111,00 |
| 22.05.2025 | 92,40 | 92,40 | 92,40 | 92,40 | -1,69% | 231,00 |
| 16.05.2025 | 93,99 | 93,99 | 93,99 | 93,99 | -0,03% | 982,00 |
| 15.05.2025 | 91,00 | 94,02 | 91,00 | 94,02 | 8,18% | 280,00 |
| 12.05.2025 | 86,91 | 86,91 | 86,91 | 86,91 | -2,29% | 44,00 |
| 07.05.2025 | 88,95 | 88,95 | 88,95 | 88,95 | -0,04% | 38,00 |
| 30.04.2025 | 88,99 | 88,99 | 88,99 | 88,99 | -0,57% | 144,00 |
| 29.04.2025 | 89,50 | 89,50 | 89,50 | 89,50 | -1,78% | 150,00 |
| 23.04.2025 | 91,12 | 91,12 | 91,12 | 91,12 | 9,32% | 60,00 |
| 16.04.2025 | 83,35 | 83,35 | 83,35 | 83,35 | -4,11% | 159,00 |
| 14.04.2025 | 86,92 | 86,92 | 86,92 | 86,92 | -0,09% | 547,00 |
| 11.04.2025 | 87,00 | 87,00 | 87,00 | 87,00 | 6,47% | 335,00 |
| 09.04.2025 | 81,71 | 81,71 | 81,71 | 81,71 | -5,24% | 5,00 |
| 07.04.2025 | 86,23 | 86,23 | 86,23 | 86,23 | -3,13% | 168,00 |
| 31.03.2025 | 89,02 | 89,02 | 89,02 | 89,02 | -2,17% | 104,00 |
| 28.03.2025 | 90,99 | 90,99 | 90,99 | 90,99 | -0,85% | 126,00 |
| 27.03.2025 | 91,77 | 91,77 | 91,77 | 91,77 | 5,23% | 156,00 |
| 25.03.2025 | 87,55 | 87,55 | 87,21 | 87,21 | -3,85% | 841,00 |
| 21.03.2025 | 85,81 | 90,70 | 85,81 | 90,70 | 5,72% | 4.267,00 |
| 20.03.2025 | 86,25 | 86,25 | 85,79 | 85,79 | 3,49% | 385,00 |
| 14.03.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -5,88% | 790,00 |
| 12.03.2025 | 85,51 | 88,08 | 85,51 | 88,08 | -2,14% | 523,00 |
| 10.03.2025 | 88,00 | 90,00 | 88,00 | 90,00 | 2,27% | 837,00 |
| 04.03.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 5,07% | 16,00 |
| 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 |