60,415$
2,75%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -0,36% | 363,00 |
| 26.04.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 0,37% | 184,00 |
| 24.04.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 1,40% | 200,00 |
| 22.04.2024 | 59,40 | 59,40 | 57,11 | 57,99 | -0,85% | 1.023,00 |
| 19.04.2024 | 58,49 | 58,49 | 58,49 | 58,49 | 2,62% | 25,00 |
| 16.04.2024 | 56,95 | 57,00 | 56,95 | 57,00 | 0,42% | 412,00 |
| 15.04.2024 | 56,76 | 56,76 | 56,76 | 56,76 | -2,12% | 246,00 |
| 12.04.2024 | 57,99 | 57,99 | 57,99 | 57,99 | 3,74% | 139,00 |
| 10.04.2024 | 56,73 | 56,73 | 55,90 | 55,90 | -0,89% | 422,00 |
| 09.04.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -1,04% | 132,00 |
| 08.04.2024 | 56,99 | 56,99 | 56,99 | 56,99 | -2,56% | 4,00 |
| 05.04.2024 | 58,49 | 58,49 | 58,49 | 58,49 | 5,65% | 128,00 |
| 04.04.2024 | 54,74 | 55,36 | 54,74 | 55,36 | -1,58% | 1.062,00 |
| 03.04.2024 | 56,25 | 56,25 | 56,25 | 56,25 | 0,00% | 290,00 |
| 02.04.2024 | 55,99 | 56,25 | 55,98 | 56,25 | -1,99% | 1.729,00 |
| 01.04.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 2,51% | 295,00 |
| 28.03.2024 | 55,99 | 55,99 | 55,99 | 55,99 | 1,93% | 246,00 |
| 27.03.2024 | 54,93 | 54,93 | 54,93 | 54,93 | 2,39% | 131,00 |
| 26.03.2024 | 54,92 | 54,92 | 53,65 | 53,65 | -0,09% | 617,00 |
| 25.03.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 1,00% | 646,00 |
| 22.03.2024 | 53,95 | 55,53 | 53,17 | 53,17 | -1,37% | 23,00 |
| 21.03.2024 | 54,64 | 55,99 | 53,68 | 53,91 | 0,43% | 30,00 |
| 20.03.2024 | 53,93 | 53,93 | 53,68 | 53,68 | -3,80% | 7,00 |
| 19.03.2024 | 55,81 | 55,81 | 53,68 | 55,80 | 3,95% | 31,00 |
| 18.03.2024 | 53,68 | 53,68 | 53,68 | 53,68 | 1,88% | 222,00 |
| 15.03.2024 | 52,69 | 52,69 | 52,69 | 52,69 | 2,59% | 998,00 |
| 14.03.2024 | 51,36 | 51,36 | 51,36 | 51,36 | -0,27% | 163,00 |
| 12.03.2024 | 50,53 | 51,50 | 50,11 | 51,50 | 2,77% | 4,00 |
| 11.03.2024 | 50,11 | 50,11 | 50,11 | 50,11 | 0,00% | 18,00 |
| 07.03.2024 | 50,11 | 50,11 | 50,11 | 50,11 | -5,15% | 121,00 |
| 06.03.2024 | 52,58 | 53,30 | 52,58 | 52,83 | 1,11% | 1.044,00 |
| 04.03.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 2,11% | 177,00 |
| 01.03.2024 | 50,35 | 52,72 | 50,04 | 51,17 | 1,63% | 23,00 |
| 29.02.2024 | 50,00 | 50,35 | 49,67 | 50,35 | 0,78% | 1.042,00 |
| 28.02.2024 | 45,87 | 49,97 | 45,87 | 49,96 | 9,15% | 6,00 |
| 27.02.2024 | 45,77 | 45,77 | 45,77 | 45,77 | -2,14% | 104,00 |
| 26.02.2024 | 46,77 | 46,77 | 46,77 | 46,77 | -1,46% | 811,00 |
| 23.02.2024 | 47,70 | 47,70 | 47,47 | 47,47 | 5,43% | 84,00 |
| 22.02.2024 | 45,02 | 45,02 | 45,02 | 45,02 | -2,99% | 349,00 |
| 21.02.2024 | 46,53 | 46,53 | 46,41 | 46,41 | -2,30% | 652,00 |
| 20.02.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 5,56% | 106,00 |
| 16.02.2024 | 45,00 | 48,00 | 45,00 | 45,00 | 0,00% | 6,00 |
| 14.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 127,00 |
| 13.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -6,44% | 975,00 |
| 12.02.2024 | 50,06 | 50,06 | 48,10 | 48,10 | -3,68% | 12,00 |
| 09.02.2024 | 49,94 | 49,94 | 49,94 | 49,94 | -7,47% | 1.319,00 |
| 08.02.2024 | 51,07 | 53,97 | 51,07 | 53,97 | 2,51% | 5,00 |
| 07.02.2024 | 52,65 | 52,65 | 52,65 | 52,65 | -1,15% | 117,00 |
| 05.02.2024 | 54,23 | 54,85 | 52,80 | 53,26 | -4,84% | 84,00 |
| 02.02.2024 | 52,66 | 55,97 | 52,66 | 55,97 | 5,68% | 2,00 |
| 01.02.2024 | 53,80 | 54,76 | 52,81 | 52,96 | -1,30% | 6,00 |
| 31.01.2024 | 53,77 | 55,80 | 53,66 | 53,66 | -3,94% | 4,00 |
| 26.01.2024 | 53,95 | 56,12 | 53,95 | 55,86 | -2,84% | 3,00 |
| 25.01.2024 | 53,80 | 57,49 | 53,80 | 57,49 | 6,07% | 105,00 |
| 24.01.2024 | 54,05 | 54,20 | 54,05 | 54,20 | 0,71% | 4,00 |
| 23.01.2024 | 53,87 | 53,87 | 53,82 | 53,82 | -2,13% | 116,00 |
| 22.01.2024 | 56,90 | 56,90 | 54,75 | 54,99 | 0,90% | 19,00 |
| 19.01.2024 | 53,94 | 55,88 | 53,94 | 54,50 | -0,73% | 10,00 |
| 18.01.2024 | 54,20 | 54,90 | 53,48 | 54,90 | 3,20% | 22,00 |
| 17.01.2024 | 53,50 | 54,61 | 53,20 | 53,20 | -1,85% | 1.559,00 |
| 16.01.2024 | 53,72 | 54,21 | 53,72 | 54,21 | 0,24% | 3,00 |
| 12.01.2024 | 55,58 | 55,58 | 54,08 | 54,08 | 2,11% | 2,00 |
| 11.01.2024 | 52,95 | 52,96 | 52,95 | 52,96 | 0,74% | 8,00 |
| 10.01.2024 | 53,29 | 53,29 | 52,57 | 52,57 | -2,32% | 7,00 |
| 09.01.2024 | 53,36 | 53,82 | 53,36 | 53,82 | 3,80% | 2,00 |
| 05.01.2024 | 53,36 | 53,36 | 51,85 | 51,85 | -4,69% | 2,00 |
| 04.01.2024 | 55,35 | 55,35 | 51,79 | 54,40 | 1,17% | 6,00 |
| 03.01.2024 | 53,77 | 53,77 | 53,77 | 53,77 | 2,20% | 323,00 |
| 02.01.2024 | 51,20 | 53,15 | 51,20 | 52,61 | 2,02% | 11,00 |
| 29.12.2023 | 51,92 | 52,67 | 51,57 | 51,57 | -0,42% | 3,00 |
| 28.12.2023 | 53,06 | 53,06 | 51,79 | 51,79 | -2,63% | 2,00 |
| 27.12.2023 | 52,30 | 53,19 | 52,30 | 53,19 | 5,04% | 16,00 |
| 26.12.2023 | 52,11 | 52,11 | 50,64 | 50,64 | -0,76% | 3,00 |
| 22.12.2023 | 52,72 | 53,76 | 51,03 | 51,03 | 0,61% | 3,00 |
| 21.12.2023 | 50,45 | 50,72 | 50,45 | 50,72 | -4,37% | 2,00 |
| 20.12.2023 | 53,62 | 53,62 | 51,03 | 53,04 | 4,79% | 3,00 |
| 18.12.2023 | 49,75 | 52,00 | 49,75 | 50,61 | -2,42% | 12,00 |
| 15.12.2023 | 51,80 | 51,87 | 51,80 | 51,87 | 0,40% | 2,00 |
| 13.12.2023 | 51,66 | 51,66 | 51,66 | 51,66 | 0,12% | 176,00 |
| 12.12.2023 | 51,14 | 52,80 | 50,86 | 51,60 | 3,80% | 8,00 |
| 11.12.2023 | 51,38 | 51,52 | 49,55 | 49,71 | -4,22% | 12,00 |
| 08.12.2023 | 50,30 | 51,90 | 50,30 | 51,90 | 0,97% | 50,00 |
| 07.12.2023 | 51,40 | 51,40 | 51,40 | 51,40 | 2,80% | 206,00 |
| 06.12.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 524,00 |
| 05.12.2023 | 50,00 | 50,00 | 50,00 | 50,00 | -4,22% | 733,00 |
| 04.12.2023 | 53,13 | 53,13 | 50,32 | 52,21 | 3,89% | 74,00 |
| 01.12.2023 | 45,68 | 50,25 | 45,68 | 50,25 | -0,50% | 2,00 |
| 30.11.2023 | 48,48 | 50,50 | 48,48 | 50,50 | 6,32% | 33,00 |
| 29.11.2023 | 47,00 | 47,50 | 45,87 | 47,50 | -1,86% | 50,00 |
| 28.11.2023 | 48,40 | 48,40 | 48,40 | 48,40 | 5,95% | 4,00 |
| 27.11.2023 | 45,68 | 45,68 | 45,68 | 45,68 | -2,35% | 289,00 |
| 24.11.2023 | 47,09 | 50,25 | 46,78 | 46,78 | -0,17% | 34,00 |
| 22.11.2023 | 46,86 | 46,86 | 46,86 | 46,86 | -3,66% | 550,00 |
| 21.11.2023 | 49,63 | 49,63 | 48,64 | 48,64 | 2,77% | 4,00 |
| 20.11.2023 | 49,80 | 49,80 | 47,31 | 47,33 | -8,42% | 5,00 |
| 17.11.2023 | 52,31 | 52,31 | 51,68 | 51,68 | 0,86% | 3,00 |
| 16.11.2023 | 49,41 | 51,24 | 49,41 | 51,24 | 2,69% | 2,00 |
| 14.11.2023 | 50,00 | 50,00 | 49,90 | 49,90 | -1,78% | 1.017,00 |
| 13.11.2023 | 50,16 | 50,94 | 50,16 | 50,81 | -7,83% | 572,00 |
| 10.11.2023 | 55,11 | 55,12 | 55,11 | 55,12 | -4,97% | 2,00 |