79,490$
-0,10%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 80,06 | 81,00 | 79,22 | 80,49 | 1,16% | 31.104,00 |
| 20.02.2025 | 79,37 | 80,00 | 77,08 | 79,57 | -0,75% | 16.730,00 |
| 19.02.2025 | 79,50 | 80,17 | 77,77 | 80,17 | 0,12% | 12.260,00 |
| 18.02.2025 | 81,45 | 81,45 | 79,61 | 80,07 | -1,21% | 15.425,00 |
| 14.02.2025 | 80,34 | 81,05 | 80,01 | 81,05 | 0,96% | 21.142,00 |
| 13.02.2025 | 79,10 | 80,45 | 78,79 | 80,28 | 1,50% | 21.625,00 |
| 12.02.2025 | 78,78 | 79,44 | 77,99 | 79,09 | -0,55% | 11.859,00 |
| 11.02.2025 | 76,68 | 79,99 | 76,68 | 79,53 | 3,55% | 12.594,00 |
| 10.02.2025 | 75,48 | 77,51 | 75,48 | 76,80 | 3,78% | 10.426,00 |
| 07.02.2025 | 71,27 | 74,00 | 70,98 | 74,00 | -0,74% | 13.831,00 |
| 06.02.2025 | 74,50 | 75,00 | 73,15 | 74,55 | 0,11% | 7.585,00 |
| 05.02.2025 | 73,18 | 74,89 | 73,18 | 74,47 | 1,54% | 8.613,00 |
| 04.02.2025 | 72,04 | 73,87 | 72,00 | 73,34 | 1,48% | 15.389,00 |
| 03.02.2025 | 71,85 | 73,00 | 71,85 | 72,27 | -0,88% | 8.853,00 |
| 31.01.2025 | 71,68 | 73,36 | 71,48 | 72,91 | 1,05% | 9.403,00 |
| 30.01.2025 | 72,41 | 73,20 | 71,82 | 72,15 | -0,89% | 8.870,00 |
| 29.01.2025 | 72,20 | 72,91 | 71,80 | 72,80 | 0,17% | 6.951,00 |
| 28.01.2025 | 73,05 | 73,83 | 72,05 | 72,68 | -0,98% | 8.800,00 |
| 27.01.2025 | 73,78 | 76,31 | 73,40 | 73,40 | -1,36% | 17.639,00 |
| 24.01.2025 | 72,91 | 74,74 | 72,27 | 74,41 | 1,51% | 14.599,00 |
| 23.01.2025 | 72,06 | 73,30 | 71,12 | 73,30 | 0,98% | 18.347,00 |
| 22.01.2025 | 73,19 | 73,61 | 71,76 | 72,59 | -1,01% | 12.002,00 |
| 21.01.2025 | 71,51 | 73,73 | 71,51 | 73,33 | -0,10% | 14.039,00 |
| 17.01.2025 | 74,05 | 75,00 | 72,21 | 73,40 | -1,42% | 12.885,00 |
| 16.01.2025 | 72,75 | 74,46 | 72,62 | 74,46 | 1,96% | 11.799,00 |
| 15.01.2025 | 73,54 | 73,78 | 72,59 | 73,03 | 0,23% | 8.882,00 |
| 14.01.2025 | 72,45 | 73,15 | 71,04 | 72,86 | 0,62% | 12.896,00 |
| 13.01.2025 | 70,76 | 72,85 | 70,76 | 72,41 | 1,50% | 10.355,00 |
| 10.01.2025 | 74,06 | 74,06 | 70,58 | 71,34 | -5,57% | 35.049,00 |
| 08.01.2025 | 75,37 | 75,71 | 74,56 | 75,55 | -0,18% | 10.099,00 |
| 07.01.2025 | 76,22 | 76,25 | 75,66 | 75,69 | -0,58% | 13.143,00 |
| 06.01.2025 | 78,01 | 78,01 | 76,00 | 76,13 | -3,03% | 15.377,00 |
| 03.01.2025 | 77,94 | 78,66 | 76,72 | 78,51 | 0,10% | 10.980,00 |
| 02.01.2025 | 78,91 | 78,94 | 77,48 | 78,43 | -1,05% | 12.331,00 |
| 31.12.2024 | 79,40 | 81,39 | 78,57 | 79,26 | -0,15% | 14.207,00 |
| 30.12.2024 | 77,78 | 79,38 | 77,78 | 79,38 | 1,29% | 10.072,00 |
| 27.12.2024 | 78,65 | 78,65 | 77,48 | 78,37 | -0,80% | 10.985,00 |
| 26.12.2024 | 77,70 | 79,15 | 76,99 | 79,00 | 1,39% | 12.452,00 |
| 24.12.2024 | 77,73 | 78,17 | 77,73 | 77,92 | 0,67% | 3.745,00 |
| 23.12.2024 | 76,92 | 77,71 | 76,24 | 77,40 | 1,22% | 18.354,00 |
| 20.12.2024 | 77,14 | 79,93 | 75,00 | 76,47 | -2,16% | 92.906,00 |
| 19.12.2024 | 76,28 | 78,19 | 76,02 | 78,16 | 1,74% | 15.245,00 |
| 18.12.2024 | 77,30 | 78,79 | 76,19 | 76,82 | -1,66% | 21.902,00 |
| 17.12.2024 | 78,77 | 78,77 | 76,44 | 78,12 | -0,74% | 17.921,00 |
| 16.12.2024 | 79,85 | 80,17 | 77,58 | 78,70 | -2,32% | 20.082,00 |
| 13.12.2024 | 75,88 | 80,65 | 75,88 | 80,57 | 8,06% | 35.465,00 |
| 12.12.2024 | 74,30 | 74,64 | 74,07 | 74,56 | 0,07% | 18.383,00 |
| 11.12.2024 | 73,25 | 74,89 | 73,25 | 74,51 | 1,17% | 20.358,00 |
| 10.12.2024 | 73,02 | 74,20 | 73,02 | 73,65 | 0,01% | 15.191,00 |
| 09.12.2024 | 73,20 | 73,85 | 72,73 | 73,64 | 1,02% | 11.138,00 |
| 06.12.2024 | 72,51 | 72,95 | 71,69 | 72,90 | 0,19% | 16.234,00 |
| 05.12.2024 | 73,10 | 73,57 | 72,14 | 72,76 | -0,95% | 19.792,00 |
| 04.12.2024 | 72,07 | 73,46 | 71,68 | 73,46 | 1,06% | 14.996,00 |
| 03.12.2024 | 73,50 | 73,50 | 71,68 | 72,69 | -0,93% | 12.699,00 |
| 02.12.2024 | 72,18 | 73,37 | 72,18 | 73,37 | 1,76% | 11.999,00 |
| 29.11.2024 | 70,70 | 72,26 | 70,70 | 72,10 | 1,55% | 8.980,00 |
| 27.11.2024 | 72,13 | 73,39 | 70,20 | 71,00 | -1,06% | 16.986,00 |
| 26.11.2024 | 71,46 | 72,35 | 71,21 | 71,76 | -0,17% | 14.201,00 |
| 25.11.2024 | 73,98 | 73,98 | 71,73 | 71,88 | -1,51% | 20.306,00 |
| 22.11.2024 | 73,24 | 74,00 | 72,66 | 72,98 | 1,54% | 16.998,00 |
| 21.11.2024 | 70,90 | 72,88 | 70,79 | 71,87 | 2,73% | 9.537,00 |
| 20.11.2024 | 69,38 | 70,18 | 68,80 | 69,96 | 0,04% | 15.827,00 |
| 19.11.2024 | 70,00 | 70,10 | 68,28 | 69,93 | -0,13% | 11.610,00 |
| 18.11.2024 | 69,31 | 72,04 | 69,31 | 70,02 | 1,58% | 32.793,00 |
| 15.11.2024 | 67,27 | 69,26 | 66,58 | 68,93 | 3,56% | 25.935,00 |
| 14.11.2024 | 65,29 | 66,97 | 64,90 | 66,56 | 1,63% | 27.836,00 |
| 13.11.2024 | 65,54 | 66,52 | 64,85 | 65,49 | -1,19% | 22.879,00 |
| 12.11.2024 | 66,51 | 66,94 | 65,70 | 66,28 | -0,23% | 24.712,00 |
| 11.11.2024 | 64,95 | 67,01 | 64,50 | 66,43 | 3,12% | 16.953,00 |
| 08.11.2024 | 64,30 | 65,00 | 63,74 | 64,42 | 0,94% | 17.257,00 |
| 07.11.2024 | 65,39 | 68,95 | 63,40 | 63,82 | -5,66% | 42.040,00 |
| 06.11.2024 | 65,35 | 68,67 | 65,22 | 67,65 | 5,36% | 31.457,00 |
| 05.11.2024 | 61,96 | 64,27 | 61,96 | 64,21 | 3,12% | 16.585,00 |
| 04.11.2024 | 62,23 | 63,38 | 62,23 | 62,27 | -0,43% | 11.252,00 |
| 01.11.2024 | 62,17 | 63,15 | 62,17 | 62,54 | 1,14% | 13.860,00 |
| 31.10.2024 | 61,90 | 62,44 | 61,75 | 61,84 | -0,41% | 14.753,00 |
| 30.10.2024 | 62,70 | 63,12 | 61,80 | 62,09 | -0,86% | 10.643,00 |
| 29.10.2024 | 62,84 | 62,84 | 62,31 | 62,63 | -0,90% | 10.580,00 |
| 28.10.2024 | 62,48 | 63,65 | 62,09 | 63,20 | 2,58% | 19.465,00 |
| 25.10.2024 | 62,39 | 62,80 | 61,46 | 61,61 | -1,20% | 10.692,00 |
| 24.10.2024 | 61,47 | 62,58 | 61,40 | 62,36 | 0,66% | 16.962,00 |
| 23.10.2024 | 61,43 | 61,95 | 60,92 | 61,95 | 0,47% | 8.591,00 |
| 22.10.2024 | 62,21 | 62,21 | 61,27 | 61,66 | -0,40% | 15.311,00 |
| 21.10.2024 | 63,68 | 63,68 | 61,82 | 61,91 | -2,63% | 18.695,00 |
| 18.10.2024 | 64,69 | 64,69 | 63,37 | 63,58 | -1,85% | 13.744,00 |
| 17.10.2024 | 63,68 | 64,78 | 63,58 | 64,78 | 0,95% | 14.051,00 |
| 16.10.2024 | 63,35 | 64,75 | 63,35 | 64,17 | 0,66% | 11.797,00 |
| 15.10.2024 | 64,24 | 64,85 | 63,75 | 63,75 | -0,70% | 15.548,00 |
| 14.10.2024 | 63,43 | 64,28 | 63,43 | 64,20 | 1,04% | 12.065,00 |
| 11.10.2024 | 63,20 | 63,64 | 62,99 | 63,54 | 1,08% | 14.020,00 |
| 10.10.2024 | 62,21 | 63,27 | 62,21 | 62,86 | 0,70% | 20.149,00 |
| 09.10.2024 | 62,29 | 62,79 | 62,16 | 62,42 | 0,19% | 15.204,00 |
| 08.10.2024 | 62,34 | 62,78 | 62,00 | 62,30 | 0,48% | 17.267,00 |
| 07.10.2024 | 61,25 | 62,07 | 61,14 | 62,00 | -0,03% | 18.673,00 |
| 04.10.2024 | 62,44 | 63,31 | 62,00 | 62,02 | -1,10% | 19.568,00 |
| 03.10.2024 | 62,37 | 63,54 | 61,13 | 62,71 | 1,11% | 36.219,00 |
| 02.10.2024 | 62,00 | 62,63 | 61,75 | 62,02 | 0,05% | 17.297,00 |
| 01.10.2024 | 61,79 | 62,65 | 61,62 | 61,99 | -0,61% | 23.329,00 |
| 30.09.2024 | 62,59 | 63,43 | 61,90 | 62,37 | -0,98% | 14.650,00 |
| 27.09.2024 | 63,49 | 64,09 | 61,75 | 62,99 | -0,02% | 13.095,00 |