85,635$
-3,91%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 87,87 | 87,87 | 85,60 | 85,64 | -3,91% | 10.444,00 |
| 24.04.2025 | 87,86 | 89,33 | 87,35 | 89,12 | 0,03% | 21.095,00 |
| 23.04.2025 | 88,17 | 89,89 | 86,87 | 89,09 | 1,99% | 37.799,00 |
| 22.04.2025 | 83,91 | 87,52 | 83,91 | 87,35 | 4,89% | 32.300,00 |
| 21.04.2025 | 82,94 | 83,93 | 81,20 | 83,28 | 0,90% | 25.265,00 |
| 17.04.2025 | 82,85 | 82,85 | 81,41 | 82,54 | -0,28% | 16.944,00 |
| 16.04.2025 | 83,98 | 84,59 | 82,37 | 82,77 | -0,91% | 20.064,00 |
| 15.04.2025 | 83,42 | 85,20 | 82,71 | 83,53 | -0,51% | 27.392,00 |
| 14.04.2025 | 83,65 | 84,01 | 82,00 | 83,96 | 0,78% | 21.672,00 |
| 11.04.2025 | 84,26 | 84,26 | 82,66 | 83,31 | -0,25% | 15.100,00 |
| 10.04.2025 | 81,82 | 84,24 | 81,52 | 83,52 | 1,35% | 21.503,00 |
| 09.04.2025 | 82,40 | 86,42 | 81,00 | 82,41 | -0,99% | 44.575,00 |
| 08.04.2025 | 82,99 | 85,91 | 81,98 | 83,23 | 0,51% | 37.983,00 |
| 07.04.2025 | 85,53 | 87,03 | 81,25 | 82,81 | -4,14% | 55.321,00 |
| 04.04.2025 | 86,80 | 87,75 | 84,47 | 86,39 | -2,77% | 46.318,00 |
| 03.04.2025 | 86,40 | 90,02 | 86,40 | 88,85 | 1,81% | 26.666,00 |
| 02.04.2025 | 90,13 | 90,13 | 86,13 | 87,27 | -2,98% | 35.123,00 |
| 01.04.2025 | 88,55 | 92,00 | 88,01 | 89,95 | 0,99% | 31.335,00 |
| 31.03.2025 | 90,35 | 91,25 | 88,11 | 89,07 | -1,42% | 72.322,00 |
| 28.03.2025 | 89,02 | 90,35 | 88,25 | 90,35 | 1,26% | 24.657,00 |
| 27.03.2025 | 87,69 | 89,23 | 87,38 | 89,23 | 2,12% | 19.112,00 |
| 26.03.2025 | 86,95 | 88,48 | 86,95 | 87,38 | 0,00% | 23.628,00 |
| 25.03.2025 | 86,50 | 88,30 | 86,37 | 87,38 | 1,04% | 25.146,00 |
| 24.03.2025 | 87,90 | 88,91 | 84,41 | 86,48 | -1,56% | 26.827,00 |
| 21.03.2025 | 86,40 | 88,23 | 85,66 | 87,85 | 1,28% | 109.479,00 |
| 20.03.2025 | 86,96 | 87,41 | 85,14 | 86,74 | -0,83% | 24.892,00 |
| 19.03.2025 | 85,75 | 87,47 | 84,84 | 87,47 | 2,34% | 30.212,00 |
| 18.03.2025 | 85,22 | 85,99 | 83,51 | 85,47 | 0,14% | 38.510,00 |
| 17.03.2025 | 84,65 | 85,56 | 83,64 | 85,35 | 0,84% | 32.770,00 |
| 14.03.2025 | 85,24 | 85,24 | 82,41 | 84,64 | -0,99% | 20.184,00 |
| 13.03.2025 | 86,00 | 86,00 | 84,40 | 85,49 | -0,37% | 20.617,00 |
| 12.03.2025 | 85,46 | 85,86 | 83,83 | 85,81 | 0,25% | 23.997,00 |
| 11.03.2025 | 87,95 | 87,95 | 85,08 | 85,60 | -2,36% | 29.138,00 |
| 10.03.2025 | 90,03 | 90,03 | 86,29 | 87,67 | -2,62% | 40.212,00 |
| 07.03.2025 | 87,20 | 90,07 | 87,20 | 90,03 | 4,36% | 32.718,00 |
| 06.03.2025 | 87,38 | 87,48 | 85,32 | 86,27 | -1,00% | 36.253,00 |
| 05.03.2025 | 87,42 | 87,50 | 85,72 | 87,14 | 0,61% | 22.254,00 |
| 04.03.2025 | 83,25 | 87,14 | 82,34 | 86,61 | 4,75% | 37.878,00 |
| 03.03.2025 | 81,84 | 82,89 | 80,66 | 82,68 | 1,82% | 29.255,00 |
| 28.02.2025 | 80,45 | 81,28 | 80,00 | 81,20 | 0,59% | 17.693,00 |
| 27.02.2025 | 81,49 | 81,60 | 80,60 | 80,72 | -1,55% | 14.351,00 |
| 26.02.2025 | 82,00 | 82,00 | 80,65 | 81,99 | 0,01% | 22.304,00 |
| 25.02.2025 | 80,44 | 82,30 | 79,65 | 81,98 | 2,42% | 39.576,00 |
| 24.02.2025 | 80,49 | 81,38 | 80,04 | 80,04 | -0,56% | 21.783,00 |
| 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 |