167,920$
-1,29%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 169,89 | 169,89 | 164,49 | 167,30 | -1,47% | 118.914,00 |
| 29.07.2026 | 170,45 | 174,02 | 169,08 | 169,80 | -0,11% | 116.735,00 |
| 28.07.2026 | 168,77 | 172,31 | 167,67 | 169,99 | 2,31% | 94.076,00 |
| 27.07.2026 | 167,03 | 168,80 | 164,86 | 166,16 | -0,04% | 93.746,00 |
| 24.07.2026 | 166,22 | 168,54 | 164,00 | 166,22 | 1,28% | 139.962,00 |
| 23.07.2026 | 162,70 | 165,88 | 160,47 | 164,12 | -0,73% | 88.948,00 |
| 22.07.2026 | 163,28 | 168,27 | 163,18 | 165,32 | 1,50% | 131.004,00 |
| 21.07.2026 | 162,24 | 164,45 | 158,47 | 162,88 | 0,88% | 119.126,00 |
| 20.07.2026 | 171,10 | 171,98 | 161,46 | 161,46 | -5,07% | 146.055,00 |
| 17.07.2026 | 168,95 | 174,79 | 166,96 | 170,09 | 0,21% | 72.952,00 |
| 16.07.2026 | 166,61 | 170,51 | 166,11 | 169,74 | 1,79% | 114.324,00 |
| 15.07.2026 | 168,50 | 171,47 | 166,37 | 166,75 | -1,48% | 161.814,00 |
| 14.07.2026 | 177,07 | 178,00 | 169,07 | 169,26 | -4,05% | 95.316,00 |
| 13.07.2026 | 176,80 | 182,00 | 174,98 | 176,41 | -0,16% | 121.678,00 |
| 10.07.2026 | 175,00 | 178,91 | 174,15 | 176,69 | 1,11% | 64.137,00 |
| 09.07.2026 | 175,64 | 175,95 | 170,15 | 174,75 | -1,65% | 130.031,00 |
| 08.07.2026 | 177,46 | 181,90 | 176,31 | 177,69 | -0,23% | 88.017,00 |
| 07.07.2026 | 183,12 | 185,01 | 174,00 | 178,10 | -1,80% | 120.395,00 |
| 06.07.2026 | 185,09 | 187,61 | 180,70 | 181,36 | -1,42% | 126.235,00 |
| 02.07.2026 | 179,69 | 185,90 | 179,69 | 183,98 | 1,28% | 103.520,00 |
| 01.07.2026 | 174,04 | 182,55 | 172,41 | 181,65 | 4,43% | 142.619,00 |
| 30.06.2026 | 172,26 | 174,44 | 168,75 | 173,94 | 0,49% | 94.436,00 |
| 29.06.2026 | 169,13 | 174,98 | 166,54 | 173,10 | 1,60% | 187.972,00 |
| 26.06.2026 | 168,39 | 171,38 | 163,75 | 170,38 | 1,32% | 202.995,00 |
| 25.06.2026 | 168,50 | 169,94 | 165,04 | 168,16 | 0,98% | 89.272,00 |
| 24.06.2026 | 161,04 | 166,65 | 159,32 | 166,53 | 3,62% | 193.733,00 |
| 23.06.2026 | 156,57 | 163,32 | 155,62 | 160,72 | 2,64% | 176.154,00 |
| 22.06.2026 | 154,53 | 158,96 | 152,91 | 156,58 | 0,47% | 157.724,00 |
| 18.06.2026 | 158,84 | 160,94 | 151,35 | 155,85 | -0,10% | 190.777,00 |
| 17.06.2026 | 163,50 | 164,83 | 153,36 | 156,01 | -5,49% | 142.351,00 |
| 16.06.2026 | 168,41 | 172,19 | 163,58 | 165,07 | -1,08% | 115.066,00 |
| 15.06.2026 | 174,32 | 181,43 | 157,60 | 166,87 | -4,85% | 326.972,00 |
| 12.06.2026 | 154,50 | 176,09 | 152,50 | 175,37 | 17,79% | 538.088,00 |
| 11.06.2026 | 149,27 | 152,98 | 146,05 | 148,88 | 0,63% | 188.897,00 |
| 10.06.2026 | 147,55 | 151,00 | 145,71 | 147,95 | 1,64% | 158.859,00 |
| 09.06.2026 | 144,28 | 149,41 | 144,28 | 145,56 | 1,17% | 147.863,00 |
| 08.06.2026 | 146,37 | 147,92 | 141,65 | 143,88 | -1,98% | 205.275,00 |
| 05.06.2026 | 143,54 | 149,58 | 143,54 | 146,79 | 2,45% | 120.120,00 |
| 04.06.2026 | 142,69 | 145,46 | 139,87 | 143,28 | 1,17% | 151.051,00 |
| 03.06.2026 | 140,52 | 143,08 | 138,80 | 141,63 | 1,00% | 70.897,00 |
| 02.06.2026 | 144,61 | 145,86 | 135,62 | 140,23 | -3,19% | 161.889,00 |
| 01.06.2026 | 142,26 | 144,95 | 141,27 | 144,85 | 0,74% | 163.030,00 |
| 29.05.2026 | 143,11 | 145,52 | 140,27 | 143,79 | -1,07% | 239.123,00 |
| 28.05.2026 | 147,92 | 149,58 | 142,25 | 145,34 | -1,86% | 185.243,00 |
| 27.05.2026 | 146,30 | 150,69 | 144,80 | 148,10 | 2,41% | 337.998,00 |
| 26.05.2026 | 139,04 | 144,86 | 137,82 | 144,61 | 4,01% | 236.239,00 |
| 22.05.2026 | 141,72 | 142,20 | 137,74 | 139,04 | -0,72% | 102.997,00 |
| 21.05.2026 | 140,17 | 143,63 | 135,02 | 140,05 | -0,09% | 83.644,00 |
| 20.05.2026 | 143,35 | 144,88 | 137,04 | 140,17 | -2,22% | 116.256,00 |
| 19.05.2026 | 142,84 | 145,73 | 142,84 | 143,35 | 0,39% | 89.980,00 |
| 18.05.2026 | 138,14 | 144,75 | 138,14 | 142,79 | 2,86% | 50.461,00 |
| 15.05.2026 | 137,37 | 140,09 | 136,00 | 138,82 | 1,37% | 82.199,00 |
| 14.05.2026 | 137,86 | 138,26 | 133,70 | 136,94 | -0,52% | 65.451,00 |
| 13.05.2026 | 139,78 | 140,11 | 134,64 | 137,65 | -1,57% | 67.616,00 |
| 12.05.2026 | 140,48 | 142,53 | 136,16 | 139,85 | 0,36% | 102.333,00 |
| 11.05.2026 | 138,40 | 142,90 | 138,00 | 139,35 | 0,69% | 82.980,00 |
| 08.05.2026 | 140,08 | 140,08 | 133,76 | 138,40 | -1,13% | 73.450,00 |
| 07.05.2026 | 142,71 | 143,91 | 138,87 | 139,99 | -1,91% | 119.183,00 |
| 06.05.2026 | 146,79 | 146,79 | 142,02 | 142,71 | -2,65% | 119.601,00 |
| 05.05.2026 | 142,00 | 147,76 | 140,49 | 146,60 | 3,40% | 183.245,00 |
| 04.05.2026 | 139,45 | 145,37 | 136,30 | 141,78 | 2,98% | 101.432,00 |
| 01.05.2026 | 139,65 | 141,00 | 137,45 | 137,68 | -1,49% | 94.361,00 |
| 30.04.2026 | 135,66 | 140,24 | 134,05 | 139,76 | 3,96% | 144.228,00 |
| 29.04.2026 | 135,32 | 137,50 | 133,66 | 134,44 | -1,39% | 74.806,00 |
| 28.04.2026 | 137,56 | 141,82 | 136,12 | 136,34 | 0,35% | 97.949,00 |
| 27.04.2026 | 133,33 | 138,54 | 133,33 | 135,86 | 1,90% | 97.401,00 |
| 24.04.2026 | 133,86 | 134,98 | 131,54 | 133,33 | -1,35% | 104.222,00 |
| 23.04.2026 | 134,92 | 136,97 | 133,42 | 135,15 | 1,62% | 85.092,00 |
| 22.04.2026 | 134,07 | 136,20 | 132,95 | 132,99 | -0,74% | 96.796,00 |
| 21.04.2026 | 135,80 | 140,34 | 130,25 | 133,98 | -2,66% | 142.225,00 |
| 20.04.2026 | 139,97 | 145,18 | 136,82 | 137,64 | -1,87% | 66.651,00 |
| 17.04.2026 | 131,91 | 142,04 | 121,36 | 140,27 | 6,37% | 139.838,00 |
| 16.04.2026 | 154,32 | 157,85 | 131,61 | 131,87 | -15,47% | 157.925,00 |
| 15.04.2026 | 162,13 | 162,55 | 155,42 | 156,01 | -4,15% | 168.335,00 |
| 14.04.2026 | 163,07 | 165,00 | 161,45 | 162,76 | -0,80% | 59.548,00 |
| 13.04.2026 | 166,00 | 167,52 | 159,39 | 164,08 | -1,94% | 215.468,00 |
| 10.04.2026 | 165,32 | 167,33 | 162,51 | 167,32 | 1,71% | 139.083,00 |
| 09.04.2026 | 159,97 | 165,51 | 157,70 | 164,50 | 3,31% | 126.004,00 |
| 08.04.2026 | 156,70 | 159,23 | 154,61 | 159,23 | 2,04% | 177.786,00 |
| 07.04.2026 | 156,90 | 159,28 | 154,38 | 156,04 | 0,67% | 301.022,00 |
| 06.04.2026 | 160,92 | 160,92 | 152,30 | 155,00 | -3,68% | 82.731,00 |
| 02.04.2026 | 154,80 | 165,26 | 154,69 | 160,92 | 3,04% | 126.301,00 |
| 01.04.2026 | 151,88 | 157,27 | 150,82 | 156,17 | 3,34% | 132.661,00 |
| 31.03.2026 | 153,49 | 153,49 | 147,14 | 151,12 | -0,46% | 96.059,00 |
| 30.03.2026 | 151,99 | 155,15 | 148,02 | 151,82 | 0,03% | 77.575,00 |
| 27.03.2026 | 147,43 | 151,98 | 146,50 | 151,78 | 3,01% | 79.175,00 |
| 26.03.2026 | 145,55 | 150,46 | 145,55 | 147,35 | 0,58% | 110.514,00 |
| 25.03.2026 | 146,25 | 147,08 | 143,55 | 146,50 | -0,50% | 111.872,00 |
| 24.03.2026 | 144,10 | 150,18 | 144,10 | 147,23 | 1,63% | 146.758,00 |
| 23.03.2026 | 142,19 | 146,01 | 141,44 | 144,87 | 2,95% | 109.248,00 |
| 20.03.2026 | 143,62 | 144,12 | 138,19 | 140,72 | -1,75% | 121.181,00 |
| 19.03.2026 | 144,95 | 145,93 | 141,61 | 143,23 | -0,58% | 102.345,00 |
| 18.03.2026 | 142,88 | 146,32 | 141,20 | 144,06 | 0,50% | 103.728,00 |
| 17.03.2026 | 146,90 | 147,15 | 138,79 | 143,34 | -2,30% | 82.737,00 |
| 16.03.2026 | 144,70 | 148,07 | 143,08 | 146,71 | 2,04% | 122.823,00 |
| 13.03.2026 | 147,91 | 148,75 | 139,24 | 143,78 | -2,22% | 115.401,00 |
| 12.03.2026 | 143,23 | 148,97 | 142,12 | 147,04 | 1,93% | 85.333,00 |
| 11.03.2026 | 142,29 | 145,11 | 141,50 | 144,26 | 0,78% | 64.061,00 |
| 10.03.2026 | 139,33 | 145,01 | 138,63 | 143,15 | 1,94% | 47.847,00 |
| 09.03.2026 | 139,09 | 140,42 | 132,71 | 140,42 | 0,19% | 117.322,00 |