121,230$
-0,33%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 120,23 | 123,43 | 120,23 | 121,23 | -0,33% | 7.976,00 |
| 02.02.2026 | 120,00 | 121,72 | 119,09 | 121,63 | 1,93% | 49.262,00 |
| 30.01.2026 | 116,19 | 119,51 | 115,98 | 119,33 | 2,52% | 27.513,00 |
| 29.01.2026 | 114,47 | 117,01 | 114,47 | 116,40 | 2,80% | 27.407,00 |
| 28.01.2026 | 116,68 | 117,34 | 112,57 | 113,23 | -2,80% | 35.383,00 |
| 27.01.2026 | 116,18 | 117,84 | 116,06 | 116,49 | 0,27% | 44.244,00 |
| 26.01.2026 | 116,04 | 116,83 | 114,92 | 116,18 | 0,47% | 30.792,00 |
| 23.01.2026 | 113,86 | 116,20 | 113,86 | 115,64 | -1,20% | 31.415,00 |
| 22.01.2026 | 118,44 | 118,79 | 115,84 | 117,04 | -1,45% | 30.157,00 |
| 21.01.2026 | 119,09 | 119,85 | 118,25 | 118,76 | 0,03% | 39.513,00 |
| 20.01.2026 | 116,75 | 119,17 | 115,90 | 118,73 | 1,29% | 35.657,00 |
| 16.01.2026 | 118,47 | 118,85 | 116,59 | 117,22 | -1,68% | 29.098,00 |
| 15.01.2026 | 116,70 | 119,22 | 116,50 | 119,22 | 2,05% | 36.249,00 |
| 14.01.2026 | 113,20 | 117,19 | 113,20 | 116,82 | 2,65% | 29.270,00 |
| 13.01.2026 | 112,94 | 114,66 | 111,11 | 113,80 | 1,09% | 93.777,00 |
| 12.01.2026 | 112,54 | 113,27 | 109,80 | 112,57 | 0,02% | 46.334,00 |
| 09.01.2026 | 113,28 | 113,96 | 111,92 | 112,55 | -0,25% | 47.717,00 |
| 08.01.2026 | 111,85 | 114,30 | 111,75 | 112,83 | 0,91% | 33.221,00 |
| 07.01.2026 | 111,10 | 112,16 | 110,55 | 111,81 | 0,68% | 55.156,00 |
| 06.01.2026 | 109,78 | 111,39 | 108,65 | 111,05 | 0,33% | 44.433,00 |
| 05.01.2026 | 107,87 | 110,68 | 105,05 | 110,68 | 2,27% | 82.335,00 |
| 02.01.2026 | 110,40 | 111,47 | 107,96 | 108,22 | -2,18% | 71.115,00 |
| 31.12.2025 | 111,41 | 111,41 | 109,20 | 110,63 | 0,39% | 63.663,00 |
| 30.12.2025 | 110,59 | 111,51 | 110,07 | 110,20 | -0,51% | 77.657,00 |
| 29.12.2025 | 110,66 | 110,90 | 109,01 | 110,76 | 0,77% | 149.658,00 |
| 26.12.2025 | 110,00 | 111,17 | 109,15 | 109,91 | -0,80% | 39.925,00 |
| 24.12.2025 | 110,95 | 111,84 | 109,51 | 110,80 | -0,06% | 44.007,00 |
| 23.12.2025 | 111,04 | 112,04 | 109,77 | 110,87 | -0,19% | 100.919,00 |
| 22.12.2025 | 112,76 | 113,78 | 110,51 | 111,08 | -1,48% | 82.144,00 |
| 19.12.2025 | 112,91 | 114,20 | 111,79 | 112,75 | 0,24% | 90.366,00 |
| 18.12.2025 | 111,28 | 113,36 | 110,86 | 112,48 | 1,01% | 63.581,00 |
| 17.12.2025 | 110,67 | 112,51 | 110,63 | 111,36 | 0,77% | 61.915,00 |
| 16.12.2025 | 111,38 | 113,59 | 110,34 | 110,50 | -1,14% | 78.789,00 |
| 15.12.2025 | 111,82 | 113,37 | 110,91 | 111,78 | 0,80% | 65.145,00 |
| 12.12.2025 | 112,17 | 113,83 | 110,88 | 110,89 | -0,23% | 53.641,00 |
| 11.12.2025 | 111,16 | 113,13 | 110,50 | 111,15 | 1,14% | 81.942,00 |
| 10.12.2025 | 110,06 | 112,28 | 109,90 | 109,90 | 0,20% | 56.328,00 |
| 09.12.2025 | 110,12 | 111,67 | 109,27 | 109,68 | -0,20% | 88.175,00 |
| 08.12.2025 | 112,57 | 112,80 | 109,05 | 109,90 | -2,37% | 49.426,00 |
| 05.12.2025 | 116,22 | 116,22 | 111,37 | 112,57 | -2,90% | 41.741,00 |
| 04.12.2025 | 118,92 | 119,90 | 115,39 | 115,93 | -1,97% | 65.843,00 |
| 03.12.2025 | 121,07 | 122,80 | 117,90 | 118,26 | -1,33% | 44.371,00 |
| 02.12.2025 | 122,38 | 122,80 | 119,08 | 119,85 | -0,97% | 56.554,00 |
| 01.12.2025 | 120,48 | 122,80 | 119,16 | 121,03 | 0,07% | 110.584,00 |
| 28.11.2025 | 118,26 | 121,67 | 118,26 | 120,95 | 1,32% | 49.737,00 |
| 26.11.2025 | 126,00 | 126,00 | 113,06 | 119,38 | -6,60% | 116.485,00 |
| 25.11.2025 | 124,00 | 129,03 | 123,75 | 127,82 | 2,47% | 230.089,00 |
| 24.11.2025 | 122,13 | 125,72 | 120,00 | 124,74 | 1,73% | 61.945,00 |
| 21.11.2025 | 119,68 | 124,11 | 119,53 | 122,62 | 2,08% | 94.844,00 |
| 20.11.2025 | 121,87 | 122,10 | 119,50 | 120,12 | -1,28% | 41.385,00 |
| 19.11.2025 | 125,50 | 125,50 | 119,37 | 121,68 | -3,11% | 85.196,00 |
| 18.11.2025 | 123,45 | 126,40 | 121,78 | 125,59 | 2,11% | 62.522,00 |
| 17.11.2025 | 122,21 | 124,64 | 120,82 | 123,00 | 1,17% | 89.388,00 |
| 14.11.2025 | 119,65 | 122,91 | 117,87 | 121,58 | 1,60% | 142.257,00 |
| 13.11.2025 | 117,91 | 121,21 | 117,40 | 119,66 | 1,18% | 175.181,00 |
| 12.11.2025 | 114,89 | 119,01 | 113,58 | 118,26 | 2,45% | 170.404,00 |
| 11.11.2025 | 114,04 | 115,72 | 112,18 | 115,43 | 0,94% | 96.871,00 |
| 10.11.2025 | 108,83 | 115,17 | 108,44 | 114,35 | 6,22% | 123.819,00 |
| 07.11.2025 | 102,36 | 109,34 | 101,81 | 107,65 | 6,10% | 160.967,00 |
| 06.11.2025 | 99,58 | 107,20 | 99,58 | 101,46 | 0,56% | 180.344,00 |
| 05.11.2025 | 102,94 | 105,42 | 100,51 | 100,90 | -1,97% | 42.596,00 |
| 04.11.2025 | 104,60 | 106,20 | 102,30 | 102,93 | -1,35% | 53.550,00 |
| 03.11.2025 | 107,46 | 107,46 | 104,20 | 104,34 | -3,24% | 79.517,00 |
| 31.10.2025 | 110,13 | 110,13 | 106,66 | 107,84 | -0,62% | 76.431,00 |
| 30.10.2025 | 110,14 | 110,14 | 108,11 | 108,51 | -0,50% | 52.220,00 |
| 29.10.2025 | 114,53 | 114,53 | 108,82 | 109,06 | -5,05% | 51.481,00 |
| 28.10.2025 | 112,72 | 116,82 | 111,71 | 114,86 | 1,89% | 88.250,00 |
| 27.10.2025 | 115,55 | 115,90 | 112,22 | 112,73 | -2,47% | 47.766,00 |
| 24.10.2025 | 115,66 | 119,09 | 114,17 | 115,59 | 0,03% | 44.021,00 |
| 23.10.2025 | 122,13 | 124,00 | 115,28 | 115,56 | -5,53% | 49.571,00 |
| 22.10.2025 | 119,28 | 122,32 | 118,75 | 122,32 | 2,75% | 85.162,00 |
| 21.10.2025 | 119,64 | 119,77 | 117,50 | 119,05 | -0,15% | 33.590,00 |
| 20.10.2025 | 122,81 | 122,81 | 116,50 | 119,23 | -2,30% | 64.177,00 |
| 17.10.2025 | 120,18 | 123,27 | 119,76 | 122,04 | 1,57% | 76.520,00 |
| 16.10.2025 | 118,91 | 122,03 | 118,78 | 120,15 | 0,96% | 64.989,00 |
| 15.10.2025 | 118,25 | 122,73 | 117,22 | 119,01 | 1,35% | 110.399,00 |
| 14.10.2025 | 114,32 | 118,61 | 113,40 | 117,42 | 2,94% | 66.858,00 |
| 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 |