117,510$
3,02%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 114,32 | 118,61 | 113,40 | 117,42 | 2,94% | 66.863,00 |
| 13.10.2025 | 112,94 | 115,38 | 111,91 | 114,07 | 1,78% | 61.907,00 |
| 10.10.2025 | 112,83 | 114,40 | 111,99 | 112,08 | -0,86% | 58.284,00 |
| 09.10.2025 | 112,26 | 114,20 | 110,56 | 113,05 | 0,89% | 39.360,00 |
| 08.10.2025 | 112,50 | 112,50 | 110,49 | 112,05 | -0,28% | 28.324,00 |
| 07.10.2025 | 111,14 | 113,40 | 110,49 | 112,36 | 0,63% | 69.257,00 |
| 06.10.2025 | 111,03 | 112,07 | 110,19 | 111,66 | 0,95% | 21.150,00 |
| 03.10.2025 | 108,52 | 112,18 | 108,52 | 110,61 | 1,94% | 11.614,00 |
| 02.10.2025 | 108,86 | 109,45 | 107,39 | 108,51 | -0,70% | 25.270,00 |
| 01.10.2025 | 107,76 | 109,99 | 107,63 | 109,27 | 1,19% | 28.617,00 |
| 30.09.2025 | 106,85 | 108,63 | 105,59 | 107,99 | 1,51% | 36.341,00 |
| 29.09.2025 | 107,25 | 107,25 | 106,18 | 106,38 | -1,00% | 30.991,00 |
| 26.09.2025 | 104,49 | 107,58 | 104,49 | 107,45 | 2,82% | 37.869,00 |
| 25.09.2025 | 106,51 | 106,92 | 104,17 | 104,50 | -1,26% | 32.673,00 |
| 24.09.2025 | 103,52 | 106,22 | 102,93 | 105,83 | 2,15% | 33.462,00 |
| 23.09.2025 | 104,26 | 107,00 | 102,93 | 103,60 | -0,70% | 30.632,00 |
| 22.09.2025 | 103,05 | 105,40 | 102,41 | 104,33 | 1,24% | 44.248,00 |
| 19.09.2025 | 103,94 | 104,55 | 101,73 | 103,05 | -0,24% | 166.237,00 |
| 18.09.2025 | 105,34 | 106,47 | 102,81 | 103,30 | -2,13% | 70.125,00 |
| 17.09.2025 | 107,36 | 109,58 | 105,51 | 105,55 | -1,55% | 37.375,00 |
| 16.09.2025 | 107,30 | 109,34 | 106,83 | 107,21 | -0,38% | 48.958,00 |
| 15.09.2025 | 109,37 | 109,37 | 106,13 | 107,62 | -1,68% | 49.197,00 |
| 12.09.2025 | 111,55 | 111,55 | 109,29 | 109,45 | -1,83% | 38.845,00 |
| 11.09.2025 | 110,66 | 111,68 | 110,30 | 111,49 | 1,18% | 42.670,00 |
| 10.09.2025 | 110,90 | 111,20 | 108,34 | 110,19 | 0,01% | 51.415,00 |
| 09.09.2025 | 110,87 | 110,91 | 109,15 | 110,18 | -1,11% | 31.024,00 |
| 08.09.2025 | 111,95 | 113,17 | 111,20 | 111,42 | 0,02% | 42.828,00 |
| 05.09.2025 | 112,58 | 113,05 | 111,11 | 111,40 | -0,92% | 53.607,00 |
| 04.09.2025 | 113,82 | 115,00 | 111,81 | 112,44 | -0,72% | 103.451,00 |
| 03.09.2025 | 112,00 | 113,70 | 111,82 | 113,25 | 1,02% | 48.174,00 |
| 02.09.2025 | 113,00 | 113,00 | 111,43 | 112,11 | -0,96% | 68.110,00 |
| 29.08.2025 | 112,76 | 113,99 | 112,40 | 113,20 | 0,62% | 100.606,00 |
| 28.08.2025 | 110,38 | 112,54 | 109,88 | 112,50 | 1,45% | 25.246,00 |
| 27.08.2025 | 111,49 | 112,56 | 110,06 | 110,89 | -1,47% | 44.261,00 |
| 26.08.2025 | 108,30 | 115,40 | 107,55 | 112,55 | 3,53% | 79.734,00 |
| 25.08.2025 | 108,93 | 110,10 | 108,47 | 108,71 | -0,06% | 38.060,00 |
| 22.08.2025 | 108,76 | 109,49 | 107,65 | 108,78 | 0,68% | 47.544,00 |
| 21.08.2025 | 107,00 | 108,18 | 105,79 | 108,05 | 0,92% | 39.332,00 |
| 20.08.2025 | 106,78 | 107,50 | 106,27 | 107,07 | 0,73% | 33.917,00 |
| 19.08.2025 | 105,25 | 106,40 | 103,99 | 106,29 | 0,94% | 36.651,00 |
| 18.08.2025 | 104,22 | 105,50 | 102,78 | 105,30 | 0,94% | 40.469,00 |
| 15.08.2025 | 104,26 | 104,77 | 103,07 | 104,32 | 0,01% | 80.509,00 |
| 14.08.2025 | 105,80 | 105,85 | 102,57 | 104,31 | -1,13% | 34.297,00 |
| 13.08.2025 | 104,84 | 105,83 | 103,71 | 105,50 | 0,65% | 39.086,00 |
| 12.08.2025 | 102,79 | 105,06 | 102,43 | 104,82 | 1,73% | 49.425,00 |
| 11.08.2025 | 103,69 | 103,69 | 100,41 | 103,04 | -0,07% | 75.276,00 |
| 08.08.2025 | 102,69 | 105,72 | 101,23 | 103,11 | 0,41% | 49.038,00 |
| 07.08.2025 | 102,66 | 103,30 | 101,36 | 102,69 | -0,10% | 21.453,00 |
| 06.08.2025 | 100,59 | 103,44 | 100,59 | 102,79 | 1,62% | 21.423,00 |
| 05.08.2025 | 103,06 | 103,06 | 101,04 | 101,15 | -1,56% | 30.787,00 |
| 04.08.2025 | 103,35 | 104,19 | 102,65 | 102,75 | -0,67% | 20.795,00 |
| 01.08.2025 | 105,17 | 105,17 | 102,75 | 103,44 | -1,35% | 36.231,00 |
| 31.07.2025 | 104,14 | 104,92 | 103,28 | 104,86 | -0,22% | 37.036,00 |
| 30.07.2025 | 103,96 | 107,36 | 103,96 | 105,09 | 1,05% | 48.655,00 |
| 29.07.2025 | 102,40 | 105,35 | 102,25 | 104,00 | 1,84% | 47.965,00 |
| 28.07.2025 | 101,04 | 103,17 | 100,59 | 102,12 | 0,36% | 43.807,00 |
| 25.07.2025 | 102,12 | 102,80 | 100,75 | 101,75 | -0,38% | 45.292,00 |
| 24.07.2025 | 104,42 | 104,42 | 101,70 | 102,14 | -2,32% | 53.317,00 |
| 23.07.2025 | 103,98 | 105,87 | 102,96 | 104,57 | 0,57% | 53.580,00 |
| 22.07.2025 | 103,16 | 105,04 | 103,16 | 103,98 | 0,43% | 41.583,00 |
| 21.07.2025 | 102,58 | 104,23 | 102,58 | 103,53 | 1,44% | 40.629,00 |
| 18.07.2025 | 104,39 | 104,39 | 101,10 | 102,06 | -1,43% | 22.351,00 |
| 17.07.2025 | 102,99 | 104,31 | 102,32 | 103,54 | 1,16% | 47.618,00 |
| 16.07.2025 | 101,10 | 102,98 | 100,00 | 102,35 | 2,10% | 51.995,00 |
| 15.07.2025 | 102,57 | 102,57 | 99,99 | 100,24 | -2,40% | 188.694,00 |
| 14.07.2025 | 100,26 | 102,94 | 100,26 | 102,71 | 1,85% | 88.729,00 |
| 11.07.2025 | 101,49 | 101,50 | 99,66 | 100,84 | -0,74% | 124.359,00 |
| 10.07.2025 | 100,90 | 103,07 | 98,61 | 101,59 | 0,06% | 89.272,00 |
| 09.07.2025 | 103,31 | 105,00 | 101,05 | 101,53 | -3,52% | 112.529,00 |
| 08.07.2025 | 104,41 | 105,28 | 101,90 | 105,23 | 0,98% | 99.844,00 |
| 07.07.2025 | 106,26 | 106,73 | 103,31 | 104,21 | -2,25% | 107.156,00 |
| 03.07.2025 | 105,75 | 106,83 | 105,03 | 106,61 | 0,84% | 61.495,00 |
| 02.07.2025 | 103,44 | 105,72 | 101,75 | 105,72 | 1,92% | 125.423,00 |
| 01.07.2025 | 101,36 | 104,67 | 100,05 | 103,73 | 2,52% | 145.529,00 |
| 30.06.2025 | 100,60 | 102,25 | 98,53 | 101,18 | 0,58% | 173.791,00 |
| 27.06.2025 | 99,89 | 100,65 | 98,80 | 100,60 | 1,15% | 112.407,00 |
| 26.06.2025 | 95,57 | 99,53 | 95,55 | 99,46 | 4,60% | 97.045,00 |
| 25.06.2025 | 95,59 | 95,60 | 92,31 | 95,09 | -0,51% | 121.146,00 |
| 24.06.2025 | 92,59 | 96,48 | 91,50 | 95,58 | 3,14% | 285.762,00 |
| 23.06.2025 | 90,49 | 92,71 | 89,50 | 92,67 | 2,64% | 71.522,00 |
| 20.06.2025 | 90,00 | 90,92 | 89,60 | 90,29 | 1,09% | 88.577,00 |
| 18.06.2025 | 90,34 | 90,38 | 87,99 | 89,32 | -1,13% | 125.388,00 |
| 17.06.2025 | 89,67 | 91,83 | 89,15 | 90,34 | 0,31% | 77.271,00 |
| 16.06.2025 | 90,97 | 94,00 | 89,78 | 90,06 | -0,22% | 70.003,00 |
| 13.06.2025 | 93,00 | 93,00 | 85,20 | 90,26 | -3,03% | 117.627,00 |
| 12.06.2025 | 92,45 | 93,08 | 91,55 | 93,08 | 0,66% | 90.269,00 |
| 11.06.2025 | 92,36 | 93,08 | 90,63 | 92,47 | 0,20% | 76.881,00 |
| 10.06.2025 | 92,25 | 93,64 | 91,08 | 92,29 | 0,08% | 124.739,00 |
| 09.06.2025 | 94,26 | 94,40 | 90,00 | 92,22 | -2,41% | 204.486,00 |
| 06.06.2025 | 93,50 | 94,67 | 93,20 | 94,50 | 1,17% | 104.988,00 |
| 05.06.2025 | 92,15 | 93,41 | 90,67 | 93,41 | 1,44% | 189.636,00 |
| 04.06.2025 | 93,75 | 93,92 | 90,00 | 92,08 | -1,80% | 180.482,00 |
| 03.06.2025 | 95,11 | 96,38 | 92,64 | 93,77 | -2,59% | 100.288,00 |
| 02.06.2025 | 96,36 | 96,79 | 93,60 | 96,26 | 2,07% | 53.857,00 |
| 30.05.2025 | 92,59 | 94,86 | 92,59 | 94,31 | 0,64% | 16.232,00 |
| 29.05.2025 | 91,86 | 94,05 | 91,51 | 93,71 | 2,05% | 20.011,00 |
| 28.05.2025 | 93,67 | 93,67 | 91,50 | 91,83 | -2,18% | 14.098,00 |
| 27.05.2025 | 90,31 | 94,11 | 90,31 | 93,88 | 2,62% | 17.023,00 |
| 23.05.2025 | 89,79 | 91,70 | 89,62 | 91,48 | 1,32% | 14.901,00 |
| 22.05.2025 | 89,88 | 91,67 | 89,47 | 90,29 | -1,13% | 13.837,00 |