71,710$
-1,35%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 72,71 | 72,71 | 71,71 | 71,71 | -1,35% | 626,00 |
| 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 |
| 26.09.2024 | 62,94 | 63,43 | 62,50 | 63,00 | 0,88% | 12.216,00 |
| 25.09.2024 | 61,00 | 62,63 | 60,75 | 62,45 | 1,88% | 29.195,00 |
| 24.09.2024 | 61,93 | 61,95 | 61,03 | 61,30 | -0,49% | 16.373,00 |
| 23.09.2024 | 60,81 | 61,72 | 60,66 | 61,60 | 1,33% | 31.816,00 |
| 20.09.2024 | 63,11 | 63,11 | 60,24 | 60,79 | -4,39% | 179.269,00 |
| 19.09.2024 | 64,37 | 64,37 | 63,07 | 63,58 | 0,25% | 14.685,00 |
| 18.09.2024 | 63,37 | 65,50 | 62,65 | 63,42 | 1,15% | 33.639,00 |
| 17.09.2024 | 61,69 | 63,74 | 61,38 | 62,70 | 1,72% | 30.852,00 |
| 16.09.2024 | 61,06 | 62,00 | 61,00 | 61,64 | 0,42% | 23.748,00 |
| 13.09.2024 | 60,85 | 61,69 | 60,63 | 61,38 | 1,96% | 14.915,00 |
| 12.09.2024 | 60,00 | 60,64 | 59,96 | 60,20 | 0,45% | 10.319,00 |
| 11.09.2024 | 59,51 | 60,05 | 59,21 | 59,93 | -0,27% | 20.148,00 |
| 10.09.2024 | 59,92 | 60,34 | 59,80 | 60,09 | 0,05% | 23.485,00 |
| 09.09.2024 | 60,00 | 60,80 | 59,73 | 60,06 | 0,13% | 21.297,00 |
| 06.09.2024 | 59,83 | 60,18 | 59,56 | 59,98 | -0,25% | 29.641,00 |
| 05.09.2024 | 60,88 | 60,88 | 60,13 | 60,13 | -0,55% | 8.013,00 |
| 04.09.2024 | 59,93 | 60,71 | 59,83 | 60,47 | 1,37% | 21.244,00 |
| 03.09.2024 | 60,07 | 60,61 | 59,65 | 59,65 | -1,03% | 18.511,00 |
| 30.08.2024 | 59,90 | 60,40 | 59,89 | 60,27 | 0,67% | 11.409,00 |
| 29.08.2024 | 59,99 | 60,36 | 59,76 | 59,87 | -0,55% | 14.859,00 |
| 28.08.2024 | 59,31 | 60,44 | 59,31 | 60,20 | 0,74% | 14.427,00 |
| 27.08.2024 | 60,40 | 60,41 | 59,70 | 59,76 | -1,61% | 12.633,00 |
| 26.08.2024 | 61,30 | 61,58 | 60,55 | 60,74 | 0,40% | 27.139,00 |
| 23.08.2024 | 60,25 | 61,00 | 60,25 | 60,50 | 0,88% | 15.001,00 |
| 22.08.2024 | 60,55 | 61,22 | 59,97 | 59,97 | -1,88% | 18.401,00 |
| 21.08.2024 | 60,68 | 61,60 | 60,68 | 61,12 | 1,28% | 12.439,00 |
| 20.08.2024 | 60,71 | 60,90 | 60,09 | 60,35 | -0,71% | 31.549,00 |
| 19.08.2024 | 61,59 | 62,40 | 60,47 | 60,78 | -1,86% | 28.126,00 |
| 16.08.2024 | 61,50 | 62,99 | 61,49 | 61,93 | 0,75% | 46.358,00 |
| 15.08.2024 | 61,95 | 62,71 | 61,18 | 61,47 | 0,34% | 21.842,00 |
| 14.08.2024 | 61,33 | 61,49 | 60,49 | 61,26 | 0,77% | 23.259,00 |
| 13.08.2024 | 60,25 | 61,19 | 59,90 | 60,79 | 2,15% | 17.055,00 |
| 12.08.2024 | 60,76 | 62,00 | 59,16 | 59,51 | -1,46% | 23.181,00 |
| 09.08.2024 | 58,02 | 60,39 | 57,26 | 60,39 | 3,30% | 49.176,00 |
| 08.08.2024 | 57,89 | 59,10 | 57,89 | 58,46 | 0,45% | 20.631,00 |
| 07.08.2024 | 58,62 | 59,00 | 57,78 | 58,20 | 0,26% | 37.459,00 |
| 06.08.2024 | 57,28 | 58,10 | 57,10 | 58,05 | 0,80% | 22.725,00 |
| 05.08.2024 | 58,11 | 58,11 | 56,36 | 57,59 | -3,21% | 33.575,00 |
| 02.08.2024 | 59,49 | 60,04 | 59,06 | 59,50 | -0,45% | 23.269,00 |
| 01.08.2024 | 60,79 | 61,29 | 59,30 | 59,77 | -2,03% | 20.206,00 |
| 31.07.2024 | 60,25 | 61,97 | 60,00 | 61,01 | 1,41% | 20.240,00 |
| 30.07.2024 | 59,71 | 60,50 | 59,52 | 60,16 | 0,27% | 20.553,00 |
| 29.07.2024 | 61,60 | 62,00 | 59,76 | 60,00 | -2,82% | 39.653,00 |
| 26.07.2024 | 61,73 | 62,00 | 60,90 | 61,74 | 1,11% | 11.711,00 |
| 25.07.2024 | 60,63 | 62,00 | 60,63 | 61,06 | 1,43% | 15.905,00 |
| 24.07.2024 | 61,32 | 62,22 | 60,17 | 60,20 | -1,83% | 21.486,00 |
| 23.07.2024 | 60,65 | 61,88 | 60,65 | 61,32 | 0,52% | 15.500,00 |
| 22.07.2024 | 60,23 | 61,52 | 59,84 | 61,00 | 0,53% | 21.439,00 |
| 19.07.2024 | 61,70 | 61,75 | 60,56 | 60,68 | -1,67% | 17.605,00 |
| 18.07.2024 | 63,36 | 63,36 | 61,42 | 61,71 | -2,90% | 14.590,00 |
| 17.07.2024 | 61,94 | 63,77 | 61,94 | 63,55 | 2,35% | 30.054,00 |
| 16.07.2024 | 60,04 | 62,41 | 59,79 | 62,09 | 4,39% | 33.162,00 |