169,640$
-3,39%
Echtzeit-Aktienkurs Seneca Foods Corp
Bid:
Ask:
Aktienkurse zur Seneca Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 177,66 | 177,66 | 166,93 | 169,21 | -3,64% | 104.242,00 |
| 11.11.2026 | 168,76 | 176,30 | 168,76 | 175,60 | 4,39% | 85.651,00 |
| 10.11.2026 | 169,78 | 170,26 | 166,03 | 168,21 | 0,58% | 107.612,00 |
| 09.11.2026 | 151,60 | 172,44 | 151,60 | 167,24 | 10,73% | 205.477,00 |
| 06.11.2026 | 142,82 | 153,30 | 142,82 | 151,04 | 4,74% | 95.714,00 |
| 05.11.2026 | 147,32 | 153,46 | 136,30 | 144,21 | -1,70% | 145.103,00 |
| 04.11.2026 | 156,63 | 156,63 | 146,15 | 146,70 | -4,60% | 85.707,00 |
| 03.11.2026 | 158,66 | 161,14 | 153,34 | 153,78 | -3,08% | 52.922,00 |
| 02.11.2026 | 161,51 | 161,65 | 156,28 | 158,66 | -0,70% | 76.579,00 |
| 30.10.2026 | 160,19 | 161,63 | 159,08 | 159,78 | 0,57% | 83.369,00 |
| 29.10.2026 | 160,49 | 160,49 | 156,50 | 158,87 | 1,54% | 78.926,00 |
| 28.10.2026 | 154,56 | 157,18 | 154,30 | 156,46 | 0,48% | 69.086,00 |
| 27.10.2026 | 157,18 | 157,21 | 153,14 | 155,72 | -1,13% | 76.512,00 |
| 26.10.2026 | 158,80 | 160,00 | 156,21 | 157,50 | -0,67% | 89.272,00 |
| 23.10.2026 | 162,23 | 162,23 | 154,00 | 158,56 | -3,53% | 99.315,00 |
| 22.10.2026 | 162,97 | 169,84 | 162,97 | 164,36 | 1,36% | 128.718,00 |
| 21.10.2026 | 162,26 | 164,24 | 160,24 | 162,15 | -0,74% | 96.340,00 |
| 20.10.2026 | 166,04 | 167,42 | 162,73 | 163,36 | -0,37% | 80.227,00 |
| 19.10.2026 | 168,92 | 172,55 | 161,48 | 163,97 | -3,69% | 125.716,00 |
| 16.10.2026 | 176,86 | 181,70 | 168,28 | 170,25 | -3,27% | 102.065,00 |
| 15.10.2026 | 184,25 | 186,15 | 175,66 | 176,00 | -3,18% | 109.092,00 |
| 14.10.2026 | 183,08 | 185,06 | 179,95 | 181,78 | -0,70% | 75.279,00 |
| 13.10.2026 | 185,68 | 186,28 | 182,73 | 183,07 | -0,19% | 48.454,00 |
| 12.10.2026 | 178,99 | 184,29 | 178,98 | 183,41 | 2,84% | 97.426,00 |
| 09.10.2026 | 175,97 | 180,82 | 174,70 | 178,34 | 0,74% | 93.160,00 |
| 08.10.2026 | 171,86 | 178,15 | 171,01 | 177,03 | 3,16% | 111.416,00 |
| 07.10.2026 | 171,54 | 175,48 | 170,10 | 171,61 | 0,11% | 88.727,00 |
| 06.10.2026 | 178,87 | 178,87 | 169,52 | 171,42 | -3,51% | 104.921,00 |
| 05.10.2026 | 177,18 | 178,25 | 175,50 | 177,66 | 0,00% | 107.384,00 |
| 02.10.2026 | 177,56 | 181,04 | 176,21 | 177,66 | 0,36% | 188.743,00 |
| 01.10.2026 | 178,00 | 178,77 | 174,25 | 177,03 | -0,54% | 92.914,00 |
| 30.09.2026 | 182,23 | 182,23 | 177,87 | 178,00 | -1,85% | 106.963,00 |
| 29.09.2026 | 181,04 | 184,82 | 179,73 | 181,36 | -0,64% | 143.002,00 |
| 28.09.2026 | 181,51 | 186,10 | 181,51 | 182,53 | -0,07% | 82.812,00 |
| 25.09.2026 | 185,25 | 185,25 | 179,27 | 182,66 | -0,73% | 89.813,00 |
| 24.09.2026 | 180,71 | 186,34 | 180,71 | 184,00 | 2,71% | 121.482,00 |
| 23.09.2026 | 181,43 | 182,36 | 178,86 | 179,15 | -2,54% | 106.673,00 |
| 22.09.2026 | 182,52 | 187,55 | 182,32 | 183,81 | 1,63% | 75.807,00 |
| 21.09.2026 | 184,12 | 185,05 | 180,54 | 180,86 | -1,89% | 87.664,00 |
| 18.09.2026 | 183,33 | 185,28 | 181,12 | 184,35 | 0,26% | 149.547,00 |
| 17.09.2026 | 187,76 | 187,96 | 181,83 | 183,87 | -1,31% | 61.253,00 |
| 16.09.2026 | 181,01 | 187,62 | 178,20 | 186,31 | 3,70% | 77.128,00 |
| 15.09.2026 | 186,35 | 186,35 | 177,16 | 179,66 | -3,59% | 89.004,00 |
| 14.09.2026 | 191,06 | 192,02 | 185,65 | 186,35 | -2,24% | 71.604,00 |
| 11.09.2026 | 188,39 | 194,11 | 188,39 | 190,62 | 2,38% | 64.444,00 |
| 10.09.2026 | 193,36 | 193,60 | 184,46 | 186,19 | -2,84% | 90.226,00 |
| 09.09.2026 | 192,60 | 194,19 | 190,01 | 191,63 | -1,73% | 118.792,00 |
| 08.09.2026 | 194,64 | 196,96 | 189,49 | 195,00 | -0,36% | 132.201,00 |
| 04.09.2026 | 202,99 | 204,57 | 195,71 | 195,71 | -4,20% | 126.569,00 |
| 03.09.2026 | 207,50 | 210,00 | 203,92 | 204,28 | -1,46% | 67.545,00 |
| 02.09.2026 | 204,92 | 209,06 | 204,12 | 207,30 | 1,60% | 90.647,00 |
| 01.09.2026 | 198,99 | 204,48 | 198,21 | 204,04 | 2,90% | 114.572,00 |
| 31.08.2026 | 198,12 | 199,78 | 191,31 | 198,29 | -0,78% | 119.194,00 |
| 28.08.2026 | 194,30 | 201,93 | 194,30 | 199,84 | 3,96% | 109.572,00 |
| 27.08.2026 | 191,79 | 194,07 | 188,49 | 192,22 | 0,22% | 53.858,00 |
| 26.08.2026 | 190,22 | 193,03 | 187,80 | 191,79 | 0,61% | 75.642,00 |
| 25.08.2026 | 191,30 | 191,30 | 186,00 | 190,63 | 0,51% | 55.013,00 |
| 24.08.2026 | 195,64 | 196,48 | 189,17 | 189,66 | -2,27% | 58.570,00 |
| 21.08.2026 | 192,98 | 195,70 | 188,00 | 194,07 | 0,75% | 75.264,00 |
| 20.08.2026 | 189,62 | 194,80 | 189,62 | 192,62 | 0,21% | 64.341,00 |
| 19.08.2026 | 196,37 | 199,55 | 191,15 | 192,22 | -0,03% | 74.410,00 |
| 18.08.2026 | 190,68 | 192,81 | 189,01 | 192,27 | 1,46% | 79.399,00 |
| 17.08.2026 | 189,18 | 194,86 | 189,04 | 189,50 | -1,15% | 95.058,00 |
| 14.08.2026 | 193,90 | 193,97 | 189,10 | 191,70 | -1,13% | 81.919,00 |
| 13.08.2026 | 189,79 | 196,39 | 189,79 | 193,90 | 2,94% | 105.752,00 |
| 12.08.2026 | 185,26 | 188,53 | 181,11 | 188,37 | 2,14% | 145.007,00 |
| 11.08.2026 | 178,00 | 189,59 | 178,00 | 184,42 | 2,62% | 113.599,00 |
| 10.08.2026 | 177,12 | 181,51 | 172,60 | 179,71 | 0,50% | 143.069,00 |
| 07.08.2026 | 166,30 | 179,87 | 161,78 | 178,82 | 7,35% | 140.914,00 |
| 06.08.2026 | 169,61 | 172,79 | 166,26 | 166,58 | -2,44% | 107.790,00 |
| 05.08.2026 | 176,60 | 178,62 | 170,61 | 170,74 | -2,04% | 74.297,00 |
| 04.08.2026 | 171,12 | 175,03 | 165,99 | 174,29 | 2,43% | 77.366,00 |
| 03.08.2026 | 166,18 | 171,27 | 166,04 | 170,15 | 2,82% | 75.243,00 |
| 31.07.2026 | 165,86 | 167,86 | 164,01 | 165,49 | -1,08% | 59.352,00 |
| 30.07.2026 | 169,89 | 169,89 | 164,49 | 167,30 | -1,66% | 118.914,00 |
| 29.07.2026 | 170,45 | 174,02 | 169,08 | 170,12 | -0,12% | 116.737,00 |
| 28.07.2026 | 168,77 | 172,31 | 167,67 | 170,33 | 2,44% | 94.305,00 |
| 27.07.2026 | 167,03 | 168,80 | 164,86 | 166,27 | 0,03% | 93.747,00 |
| 24.07.2026 | 166,22 | 168,54 | 164,00 | 166,22 | 1,27% | 139.962,00 |
| 23.07.2026 | 162,70 | 165,88 | 160,47 | 164,13 | -0,53% | 88.960,00 |
| 22.07.2026 | 163,28 | 168,27 | 163,18 | 165,00 | 1,01% | 131.006,00 |
| 21.07.2026 | 162,20 | 164,45 | 158,47 | 163,35 | 1,16% | 119.162,00 |
| 20.07.2026 | 171,10 | 171,98 | 161,46 | 161,48 | -5,06% | 146.056,00 |
| 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 | 1,49% | 114.324,00 |
| 15.07.2026 | 167,61 | 171,47 | 166,37 | 167,24 | -1,19% | 161.915,00 |
| 14.07.2026 | 177,07 | 178,00 | 169,07 | 169,26 | -4,05% | 95.754,00 |
| 13.07.2026 | 176,80 | 182,00 | 174,98 | 176,41 | -0,16% | 121.681,00 |
| 10.07.2026 | 175,00 | 178,91 | 174,15 | 176,69 | 1,07% | 64.137,00 |
| 09.07.2026 | 175,64 | 175,95 | 170,15 | 174,82 | -1,65% | 130.031,00 |
| 08.07.2026 | 177,46 | 181,90 | 176,31 | 177,76 | 0,17% | 88.017,00 |
| 07.07.2026 | 183,12 | 185,01 | 174,00 | 177,46 | -2,15% | 120.396,00 |
| 06.07.2026 | 185,09 | 187,61 | 180,70 | 181,36 | -1,42% | 126.236,00 |
| 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% | 142.747,00 |
| 30.06.2026 | 172,26 | 174,44 | 168,75 | 173,94 | 0,51% | 94.488,00 |
| 29.06.2026 | 169,13 | 174,98 | 166,54 | 173,06 | 1,57% | 188.519,00 |
| 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 | 1,01% | 89.272,00 |
| 24.06.2026 | 161,04 | 166,65 | 159,32 | 166,48 | 3,45% | 194.039,00 |