205,350$
-0,92%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 205,35 | 205,35 | 205,35 | 205,35 | -0,92% | 382,00 |
| 02.09.2026 | 206,48 | 207,26 | 206,48 | 207,26 | 1,48% | 741,00 |
| 01.09.2026 | 204,24 | 204,24 | 204,24 | 204,24 | 3,92% | 464,00 |
| 28.08.2026 | 200,95 | 200,95 | 196,54 | 196,54 | 1,48% | 959,00 |
| 26.08.2026 | 193,67 | 193,67 | 193,67 | 193,67 | 3,02% | 740,00 |
| 25.08.2026 | 187,99 | 188,00 | 187,99 | 188,00 | -3,78% | 539,00 |
| 21.08.2026 | 195,39 | 195,39 | 195,39 | 195,39 | 1,37% | 173,00 |
| 19.08.2026 | 200,00 | 200,00 | 192,75 | 192,75 | 1,84% | 365,00 |
| 18.08.2026 | 192,08 | 192,08 | 189,27 | 189,27 | -2,86% | 739,00 |
| 17.08.2026 | 195,11 | 196,00 | 193,09 | 194,84 | 3,20% | 761,00 |
| 14.08.2026 | 188,80 | 188,80 | 188,80 | 188,80 | -3,98% | 143,00 |
| 13.08.2026 | 194,49 | 196,63 | 194,38 | 196,63 | 8,34% | 1.390,00 |
| 11.08.2026 | 181,50 | 181,50 | 181,50 | 181,50 | 2,93% | 851,00 |
| 10.08.2026 | 178,44 | 178,44 | 175,95 | 176,33 | 5,27% | 667,00 |
| 07.08.2026 | 167,50 | 167,50 | 167,50 | 167,50 | -3,90% | 308,00 |
| 05.08.2026 | 174,29 | 174,29 | 174,29 | 174,29 | -0,41% | 318,00 |
| 04.08.2026 | 171,00 | 175,00 | 171,00 | 175,00 | 2,22% | 1.101,00 |
| 03.08.2026 | 171,99 | 171,99 | 168,25 | 171,20 | 1,30% | 638,00 |
| 30.07.2026 | 169,01 | 169,01 | 169,01 | 169,01 | -1,11% | 987,00 |
| 29.07.2026 | 168,41 | 170,91 | 168,41 | 170,91 | 1,44% | 744,00 |
| 28.07.2026 | 168,49 | 168,49 | 168,49 | 168,49 | 1,54% | 2,00 |
| 27.07.2026 | 167,49 | 167,49 | 164,51 | 165,93 | -1,53% | 3.021,00 |
| 24.07.2026 | 168,50 | 168,50 | 168,50 | 168,50 | 3,31% | 362,00 |
| 23.07.2026 | 163,10 | 163,10 | 163,10 | 163,10 | -1,49% | 183,00 |
| 22.07.2026 | 165,45 | 165,57 | 165,45 | 165,57 | 1,43% | 133.354,00 |
| 21.07.2026 | 162,58 | 163,24 | 162,58 | 163,24 | -4,67% | 436,00 |
| 17.07.2026 | 171,23 | 171,23 | 171,23 | 171,23 | 1,03% | 328,00 |
| 16.07.2026 | 170,87 | 170,87 | 169,49 | 169,49 | -0,18% | 1.179,00 |
| 15.07.2026 | 167,32 | 169,80 | 167,32 | 169,80 | -2,80% | 5.924,00 |
| 14.07.2026 | 174,68 | 175,97 | 174,24 | 174,69 | -1,98% | 1.759,00 |
| 13.07.2026 | 181,98 | 181,98 | 178,22 | 178,22 | 0,58% | 1.481,00 |
| 10.07.2026 | 177,20 | 177,20 | 177,20 | 177,20 | 2,87% | 543,00 |
| 09.07.2026 | 169,59 | 175,99 | 169,59 | 172,25 | -4,12% | 1.576,00 |
| 07.07.2026 | 183,89 | 186,38 | 179,65 | 179,65 | -1,01% | 1.186,00 |
| 06.07.2026 | 181,48 | 181,48 | 181,48 | 181,48 | 0,91% | 167,00 |
| 01.07.2026 | 179,84 | 179,84 | 179,84 | 179,84 | 2,78% | 528,00 |
| 30.06.2026 | 172,00 | 174,98 | 170,05 | 174,98 | 0,57% | 769,00 |
| 29.06.2026 | 171,95 | 173,99 | 171,95 | 173,99 | 5,17% | 1.024,00 |
| 26.06.2026 | 170,54 | 170,54 | 165,43 | 165,43 | -0,13% | 582,00 |
| 24.06.2026 | 163,85 | 165,84 | 163,85 | 165,64 | 3,05% | 856,00 |
| 23.06.2026 | 160,99 | 160,99 | 160,74 | 160,74 | 3,77% | 5.728,00 |
| 22.06.2026 | 155,38 | 156,46 | 153,41 | 154,90 | -2,27% | 11.051,00 |
| 18.06.2026 | 157,99 | 158,50 | 157,99 | 158,50 | 2,68% | 2.448,00 |
| 17.06.2026 | 154,37 | 154,37 | 154,37 | 154,37 | -7,71% | 2.050,00 |
| 16.06.2026 | 166,16 | 167,71 | 166,16 | 167,26 | 3,89% | 2.530,00 |
| 15.06.2026 | 178,00 | 178,00 | 160,99 | 160,99 | -4,83% | 914,00 |
| 12.06.2026 | 155,41 | 169,16 | 155,41 | 169,16 | 13,61% | 589,00 |
| 11.06.2026 | 148,89 | 148,89 | 148,89 | 148,89 | 1,73% | 9,00 |
| 10.06.2026 | 146,36 | 146,36 | 146,36 | 146,36 | 0,02% | 7.590,00 |
| 09.06.2026 | 145,06 | 146,65 | 145,06 | 146,33 | 1,02% | 2.195,00 |
| 08.06.2026 | 147,84 | 147,84 | 144,85 | 144,85 | -1,34% | 1.672,00 |
| 05.06.2026 | 146,12 | 146,81 | 145,78 | 146,81 | 3,64% | 455,00 |
| 04.06.2026 | 141,66 | 141,66 | 141,66 | 141,66 | -0,15% | 114,00 |
| 03.06.2026 | 141,87 | 141,87 | 141,87 | 141,87 | 3,59% | 427,00 |
| 02.06.2026 | 143,36 | 143,36 | 136,95 | 136,95 | -4,12% | 4.791,00 |
| 01.06.2026 | 142,84 | 142,84 | 142,84 | 142,84 | 0,17% | 6.048,00 |
| 29.05.2026 | 142,82 | 142,82 | 142,60 | 142,60 | 0,09% | 2.220,00 |
| 28.05.2026 | 144,82 | 144,82 | 142,47 | 142,47 | 2,71% | 5.143,00 |
| 22.05.2026 | 140,18 | 140,18 | 138,36 | 138,71 | -2,04% | 691,00 |
| 21.05.2026 | 141,60 | 141,60 | 141,60 | 141,60 | -0,62% | 48,00 |
| 20.05.2026 | 142,49 | 142,49 | 142,49 | 142,49 | 2,23% | 177,00 |
| 18.05.2026 | 142,65 | 142,65 | 139,38 | 139,38 | -0,19% | 500,00 |
| 15.05.2026 | 139,28 | 139,64 | 139,28 | 139,64 | 0,68% | 1.289,00 |
| 14.05.2026 | 136,91 | 138,99 | 136,91 | 138,70 | -0,04% | 392,00 |
| 13.05.2026 | 138,75 | 138,75 | 138,75 | 138,75 | 0,02% | 217,00 |
| 11.05.2026 | 139,12 | 142,05 | 138,72 | 138,72 | 0,15% | 2.568,00 |
| 08.05.2026 | 133,00 | 138,51 | 133,00 | 138,51 | -5,38% | 389,00 |
| 06.05.2026 | 146,39 | 146,39 | 146,39 | 146,39 | 0,07% | 364,00 |
| 05.05.2026 | 141,90 | 146,29 | 141,90 | 146,29 | 4,34% | 5.414,00 |
| 04.05.2026 | 139,41 | 140,21 | 139,41 | 140,21 | 1,93% | 108,00 |
| 01.05.2026 | 140,00 | 140,00 | 137,48 | 137,55 | 1,89% | 2.951,00 |
| 29.04.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -2,17% | 157,00 |
| 28.04.2026 | 137,99 | 137,99 | 137,99 | 137,99 | 2,31% | 64,00 |
| 27.04.2026 | 134,88 | 134,88 | 134,88 | 134,88 | 2,31% | 204,00 |
| 24.04.2026 | 132,34 | 132,34 | 131,83 | 131,83 | -3,48% | 101,00 |
| 23.04.2026 | 136,59 | 136,59 | 136,59 | 136,59 | 1,81% | 365,00 |
| 22.04.2026 | 134,16 | 134,16 | 134,16 | 134,16 | 2,06% | 598,00 |
| 21.04.2026 | 131,45 | 131,45 | 131,45 | 131,45 | -5,63% | 231,00 |
| 17.04.2026 | 133,50 | 139,29 | 133,50 | 139,29 | -2,59% | 1.561,00 |
| 16.04.2026 | 158,36 | 158,36 | 141,92 | 143,00 | -10,53% | 8.165,00 |
| 15.04.2026 | 159,83 | 159,83 | 159,83 | 159,83 | -1,75% | 173,00 |
| 14.04.2026 | 163,05 | 163,84 | 162,67 | 162,67 | -1,84% | 1.054,00 |
| 13.04.2026 | 164,59 | 168,00 | 164,44 | 165,72 | 0,45% | 3.341,00 |
| 10.04.2026 | 164,98 | 164,98 | 164,98 | 164,98 | 0,41% | 478,00 |
| 09.04.2026 | 163,75 | 164,38 | 163,75 | 164,31 | 2,91% | 877,00 |
| 08.04.2026 | 157,52 | 159,66 | 157,52 | 159,66 | 2,83% | 2.154,00 |
| 07.04.2026 | 158,46 | 161,26 | 154,86 | 155,26 | -0,12% | 2.301,00 |
| 06.04.2026 | 154,64 | 155,45 | 154,64 | 155,45 | -3,83% | 329,00 |
| 02.04.2026 | 164,09 | 164,09 | 161,64 | 161,64 | 4,32% | 535,00 |
| 01.04.2026 | 155,72 | 155,72 | 154,94 | 154,94 | 3,18% | 280,00 |
| 31.03.2026 | 149,46 | 150,16 | 149,46 | 150,16 | -1,31% | 642,00 |
| 30.03.2026 | 152,15 | 152,15 | 152,15 | 152,15 | 1,23% | 85,00 |
| 27.03.2026 | 150,30 | 150,30 | 150,30 | 150,30 | 1,63% | 147,00 |
| 26.03.2026 | 147,89 | 147,89 | 147,89 | 147,89 | 1,80% | 113,00 |
| 25.03.2026 | 145,28 | 145,28 | 145,28 | 145,28 | 0,11% | 9.424,00 |
| 24.03.2026 | 145,12 | 145,12 | 145,12 | 145,12 | 0,18% | 243,00 |
| 23.03.2026 | 143,51 | 145,54 | 143,51 | 144,86 | 4,06% | 38.769,00 |
| 20.03.2026 | 139,34 | 139,35 | 138,38 | 139,21 | -2,32% | 3.223,00 |
| 19.03.2026 | 144,64 | 144,64 | 142,30 | 142,52 | -1,12% | 10.574,00 |
| 18.03.2026 | 141,73 | 146,31 | 141,73 | 144,13 | 0,90% | 12.585,00 |