57,760$
-1,15%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 57,60 | 58,15 | 57,57 | 57,94 | -0,84% | 23.366,00 |
| 24.04.2024 | 56,63 | 58,43 | 56,60 | 58,43 | 2,40% | 24.091,00 |
| 23.04.2024 | 57,00 | 57,45 | 56,69 | 57,06 | 0,18% | 17.000,00 |
| 22.04.2024 | 58,68 | 58,77 | 56,75 | 56,96 | -1,47% | 18.004,00 |
| 19.04.2024 | 56,39 | 57,81 | 56,39 | 57,81 | 1,44% | 28.434,00 |
| 18.04.2024 | 56,94 | 57,55 | 56,94 | 56,99 | 1,08% | 15.800,00 |
| 17.04.2024 | 56,94 | 57,10 | 56,08 | 56,38 | -0,69% | 24.681,00 |
| 16.04.2024 | 56,21 | 57,58 | 56,21 | 56,77 | 0,58% | 20.516,00 |
| 15.04.2024 | 55,59 | 56,61 | 55,57 | 56,44 | 1,44% | 30.275,00 |
| 12.04.2024 | 56,74 | 56,90 | 55,58 | 55,64 | -2,15% | 28.994,00 |
| 11.04.2024 | 55,07 | 57,31 | 54,67 | 56,86 | 4,37% | 23.626,00 |
| 10.04.2024 | 54,69 | 55,60 | 54,29 | 54,48 | -2,68% | 30.146,00 |
| 09.04.2024 | 56,21 | 56,35 | 55,63 | 55,98 | 0,29% | 20.163,00 |
| 08.04.2024 | 55,71 | 56,56 | 55,71 | 55,82 | 0,09% | 12.738,00 |
| 05.04.2024 | 56,20 | 56,77 | 55,55 | 55,77 | -1,59% | 24.064,00 |
| 04.04.2024 | 55,47 | 57,34 | 55,47 | 56,67 | 1,20% | 35.556,00 |
| 03.04.2024 | 57,17 | 57,32 | 55,93 | 56,00 | -1,30% | 25.196,00 |
| 02.04.2024 | 56,15 | 57,14 | 56,00 | 56,74 | -0,13% | 22.959,00 |
| 01.04.2024 | 55,81 | 56,81 | 55,48 | 56,81 | -0,16% | 24.824,00 |
| 28.03.2024 | 55,32 | 56,94 | 54,94 | 56,90 | 3,61% | 49.596,00 |
| 27.03.2024 | 53,96 | 55,04 | 53,81 | 54,92 | 1,78% | 31.884,00 |
| 26.03.2024 | 54,77 | 55,38 | 53,90 | 53,96 | -1,48% | 32.028,00 |
| 25.03.2024 | 54,27 | 54,86 | 54,04 | 54,77 | 2,05% | 31.255,00 |
| 22.03.2024 | 53,75 | 54,08 | 53,36 | 53,67 | -0,45% | 35.160,00 |
| 21.03.2024 | 54,47 | 55,51 | 53,89 | 53,91 | -1,30% | 36.046,00 |
| 20.03.2024 | 54,26 | 55,67 | 53,96 | 54,62 | 0,26% | 35.495,00 |
| 19.03.2024 | 54,17 | 55,10 | 53,80 | 54,48 | 0,22% | 35.254,00 |
| 18.03.2024 | 53,79 | 55,41 | 53,79 | 54,36 | 1,84% | 54.770,00 |
| 15.03.2024 | 51,46 | 53,44 | 51,46 | 53,38 | 3,07% | 110.326,00 |
| 14.03.2024 | 52,23 | 52,29 | 51,73 | 51,79 | -1,39% | 27.125,00 |
| 13.03.2024 | 52,84 | 52,90 | 51,98 | 52,52 | 0,02% | 31.207,00 |
| 12.03.2024 | 50,93 | 52,51 | 50,61 | 52,51 | 2,12% | 34.430,00 |
| 11.03.2024 | 50,99 | 52,25 | 50,99 | 51,42 | 0,98% | 30.796,00 |
| 08.03.2024 | 50,24 | 50,92 | 49,14 | 50,92 | 2,39% | 49.803,00 |
| 07.03.2024 | 51,02 | 51,02 | 48,98 | 49,73 | -0,78% | 35.617,00 |
| 06.03.2024 | 51,56 | 51,56 | 49,50 | 50,12 | -2,87% | 20.298,00 |
| 05.03.2024 | 52,71 | 53,04 | 51,51 | 51,60 | -2,46% | 24.812,00 |
| 04.03.2024 | 51,76 | 53,84 | 51,25 | 52,90 | 2,03% | 30.365,00 |
| 01.03.2024 | 50,26 | 52,15 | 49,52 | 51,85 | 1,85% | 38.155,00 |
| 29.02.2024 | 50,30 | 51,10 | 50,15 | 50,91 | 2,33% | 19.366,00 |
| 28.02.2024 | 48,03 | 50,13 | 47,91 | 49,75 | 2,94% | 76.945,00 |
| 27.02.2024 | 47,51 | 49,52 | 47,51 | 48,33 | 1,21% | 36.878,00 |
| 26.02.2024 | 46,85 | 48,13 | 46,56 | 47,75 | 2,07% | 29.478,00 |
| 23.02.2024 | 46,31 | 47,01 | 46,19 | 46,78 | 1,12% | 24.570,00 |
| 22.02.2024 | 46,16 | 46,26 | 45,38 | 46,26 | -0,37% | 26.358,00 |
| 21.02.2024 | 46,89 | 46,89 | 45,75 | 46,43 | -1,59% | 20.007,00 |
| 20.02.2024 | 47,51 | 48,98 | 46,97 | 47,18 | -1,50% | 26.482,00 |
| 16.02.2024 | 48,18 | 48,96 | 47,35 | 47,90 | 0,76% | 34.070,00 |
| 15.02.2024 | 45,16 | 47,89 | 45,16 | 47,54 | 6,59% | 38.984,00 |
| 14.02.2024 | 44,90 | 45,21 | 43,89 | 44,60 | 0,10% | 37.964,00 |
| 13.02.2024 | 46,23 | 47,22 | 44,10 | 44,56 | -3,62% | 78.389,00 |
| 12.02.2024 | 48,83 | 48,83 | 46,05 | 46,23 | -4,95% | 122.305,00 |
| 09.02.2024 | 51,51 | 51,51 | 48,11 | 48,64 | -5,75% | 83.568,00 |
| 08.02.2024 | 51,58 | 52,04 | 51,36 | 51,61 | 0,06% | 28.585,00 |
| 07.02.2024 | 52,50 | 52,95 | 51,49 | 51,58 | -2,70% | 41.397,00 |
| 06.02.2024 | 53,57 | 54,16 | 52,45 | 53,01 | -0,71% | 25.902,00 |
| 05.02.2024 | 53,57 | 53,89 | 53,12 | 53,39 | -1,20% | 30.991,00 |
| 02.02.2024 | 52,90 | 54,73 | 52,90 | 54,04 | 1,39% | 32.257,00 |
| 01.02.2024 | 53,73 | 54,18 | 53,18 | 53,30 | -0,39% | 31.089,00 |
| 31.01.2024 | 54,86 | 55,16 | 53,51 | 53,51 | -2,69% | 23.685,00 |
| 30.01.2024 | 54,50 | 55,00 | 54,50 | 54,99 | 0,55% | 5.338,00 |
| 29.01.2024 | 54,47 | 54,97 | 54,34 | 54,69 | -0,04% | 16.856,00 |
| 26.01.2024 | 55,65 | 55,82 | 54,25 | 54,71 | -0,89% | 14.187,00 |
| 25.01.2024 | 55,11 | 55,56 | 52,99 | 55,20 | 0,25% | 32.397,00 |
| 24.01.2024 | 54,64 | 55,24 | 54,35 | 55,06 | 1,03% | 24.747,00 |
| 23.01.2024 | 54,53 | 55,51 | 53,79 | 54,50 | 0,74% | 24.444,00 |
| 22.01.2024 | 52,28 | 54,11 | 52,28 | 54,10 | 1,10% | 36.252,00 |
| 19.01.2024 | 54,75 | 54,75 | 53,05 | 53,51 | -2,05% | 30.424,00 |
| 18.01.2024 | 53,64 | 55,06 | 53,01 | 54,63 | 1,62% | 38.673,00 |
| 17.01.2024 | 53,60 | 54,03 | 53,52 | 53,76 | -0,02% | 10.514,00 |
| 16.01.2024 | 52,91 | 54,14 | 52,75 | 53,77 | 1,20% | 24.230,00 |
| 12.01.2024 | 54,53 | 54,98 | 52,89 | 53,13 | -1,38% | 37.976,00 |
| 11.01.2024 | 54,73 | 54,75 | 53,00 | 53,88 | -0,97% | 20.100,00 |
| 10.01.2024 | 52,95 | 54,49 | 52,95 | 54,40 | 3,03% | 17.578,00 |
| 09.01.2024 | 52,67 | 53,05 | 52,30 | 52,80 | -0,79% | 25.545,00 |
| 08.01.2024 | 52,99 | 53,45 | 51,80 | 53,22 | 0,93% | 43.224,00 |
| 05.01.2024 | 52,01 | 53,11 | 52,01 | 52,73 | 1,25% | 49.396,00 |
| 04.01.2024 | 53,09 | 53,19 | 52,06 | 52,08 | -1,25% | 29.603,00 |
| 03.01.2024 | 53,44 | 54,08 | 52,34 | 52,74 | -0,81% | 29.765,00 |
| 02.01.2024 | 53,34 | 53,72 | 52,52 | 53,17 | 1,39% | 23.176,00 |
| 29.12.2023 | 52,95 | 53,00 | 52,15 | 52,44 | -1,11% | 25.448,00 |
| 28.12.2023 | 52,50 | 53,52 | 52,50 | 53,03 | 1,11% | 20.849,00 |
| 27.12.2023 | 52,58 | 53,15 | 52,18 | 52,45 | 0,04% | 17.927,00 |
| 26.12.2023 | 51,74 | 52,95 | 51,08 | 52,43 | 0,67% | 25.984,00 |
| 22.12.2023 | 51,85 | 52,51 | 51,64 | 52,08 | 0,58% | 27.718,00 |
| 21.12.2023 | 51,25 | 51,78 | 50,25 | 51,78 | 1,93% | 32.401,00 |
| 20.12.2023 | 52,15 | 52,80 | 50,80 | 50,80 | -4,26% | 34.457,00 |
| 19.12.2023 | 52,01 | 53,06 | 51,90 | 53,06 | 2,81% | 28.493,00 |
| 18.12.2023 | 50,64 | 51,98 | 50,64 | 51,61 | 1,16% | 24.513,00 |
| 15.12.2023 | 51,85 | 51,85 | 50,66 | 51,02 | -1,05% | 112.123,00 |
| 14.12.2023 | 52,21 | 52,43 | 51,20 | 51,56 | -0,71% | 42.229,00 |
| 13.12.2023 | 49,91 | 52,22 | 49,66 | 51,93 | 3,76% | 24.744,00 |
| 12.12.2023 | 50,83 | 50,83 | 49,91 | 50,05 | -0,93% | 32.462,00 |
| 11.12.2023 | 50,16 | 50,73 | 49,50 | 50,52 | 1,04% | 30.582,00 |
| 08.12.2023 | 50,75 | 51,94 | 49,84 | 50,00 | -1,57% | 29.879,00 |
| 07.12.2023 | 49,68 | 50,80 | 48,95 | 50,80 | 3,13% | 35.339,00 |
| 06.12.2023 | 49,82 | 50,85 | 48,89 | 49,26 | -1,30% | 48.857,00 |
| 05.12.2023 | 50,88 | 51,79 | 49,82 | 49,91 | -2,08% | 24.263,00 |
| 04.12.2023 | 51,00 | 52,31 | 50,52 | 50,97 | 0,77% | 31.049,00 |
| 01.12.2023 | 48,74 | 50,84 | 48,53 | 50,58 | 3,48% | 54.798,00 |