138,280$
-1,28%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 142,02 | 143,03 | 134,95 | 140,16 | -1,24% | 71.438,00 |
| 05.03.2026 | 139,81 | 146,54 | 139,24 | 141,92 | 1,51% | 83.461,00 |
| 04.03.2026 | 137,43 | 139,81 | 135,89 | 139,81 | 2,57% | 95.120,00 |
| 03.03.2026 | 133,44 | 136,40 | 129,17 | 136,31 | 0,89% | 73.546,00 |
| 02.03.2026 | 138,50 | 140,00 | 133,50 | 135,11 | -2,78% | 50.661,00 |
| 27.02.2026 | 140,00 | 146,12 | 136,51 | 138,98 | -0,77% | 98.397,00 |
| 26.02.2026 | 140,67 | 145,59 | 139,83 | 140,06 | 0,04% | 58.684,00 |
| 25.02.2026 | 135,79 | 140,00 | 132,69 | 140,00 | 3,51% | 49.311,00 |
| 24.02.2026 | 134,38 | 135,67 | 132,39 | 135,25 | 1,01% | 42.860,00 |
| 23.02.2026 | 131,10 | 134,30 | 130,17 | 133,90 | 2,17% | 70.668,00 |
| 20.02.2026 | 127,20 | 131,19 | 127,01 | 131,06 | 3,72% | 38.756,00 |
| 19.02.2026 | 123,17 | 126,99 | 122,02 | 126,36 | 1,67% | 51.701,00 |
| 18.02.2026 | 125,09 | 125,09 | 122,14 | 124,29 | 0,24% | 46.488,00 |
| 17.02.2026 | 127,62 | 127,62 | 118,89 | 123,99 | -2,89% | 91.659,00 |
| 13.02.2026 | 126,67 | 128,64 | 124,88 | 127,68 | 0,87% | 46.056,00 |
| 12.02.2026 | 123,43 | 126,99 | 122,65 | 126,58 | 3,14% | 58.155,00 |
| 11.02.2026 | 119,64 | 122,73 | 119,02 | 122,73 | 2,58% | 78.337,00 |
| 10.02.2026 | 118,91 | 120,53 | 116,99 | 119,64 | -0,19% | 57.546,00 |
| 09.02.2026 | 119,56 | 120,92 | 116,82 | 119,87 | 0,33% | 96.362,00 |
| 06.02.2026 | 122,50 | 134,14 | 119,30 | 119,48 | -0,18% | 70.253,00 |
| 05.02.2026 | 119,40 | 121,91 | 114,00 | 119,70 | 1,26% | 37.334,00 |
| 04.02.2026 | 119,84 | 120,33 | 117,38 | 118,21 | -1,19% | 35.293,00 |
| 03.02.2026 | 120,66 | 122,50 | 115,00 | 119,63 | -1,64% | 43.262,00 |
| 02.02.2026 | 120,00 | 121,72 | 119,09 | 121,63 | 1,93% | 49.279,00 |
| 30.01.2026 | 116,19 | 119,51 | 115,98 | 119,33 | 2,14% | 27.513,00 |
| 29.01.2026 | 114,47 | 117,01 | 114,47 | 116,83 | 3,18% | 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 | 0,11% | 39.513,00 |
| 20.01.2026 | 116,75 | 119,17 | 115,90 | 118,63 | 1,20% | 35.663,00 |
| 16.01.2026 | 118,47 | 118,85 | 116,59 | 117,22 | -1,68% | 29.098,00 |
| 15.01.2026 | 116,50 | 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% | 93.803,00 |
| 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% | 33.314,00 |
| 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 | 0,58% | 44.599,00 |
| 05.01.2026 | 107,87 | 110,68 | 105,05 | 110,41 | 2,02% | 82.375,00 |
| 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% | 77.858,00 |
| 29.12.2025 | 110,66 | 110,90 | 109,01 | 110,76 | 0,77% | 149.961,00 |
| 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% | 82.844,00 |
| 19.12.2025 | 112,91 | 114,20 | 111,79 | 112,75 | 0,00% | 90.366,00 |
| 18.12.2025 | 111,28 | 113,36 | 110,86 | 112,75 | 1,03% | 64.911,00 |
| 17.12.2025 | 110,67 | 112,51 | 110,63 | 111,60 | 0,84% | 62.315,00 |
| 16.12.2025 | 111,38 | 113,59 | 110,34 | 110,67 | -0,82% | 79.189,00 |
| 15.12.2025 | 111,82 | 113,37 | 110,91 | 111,59 | 0,63% | 67.045,00 |