J & J Snack Foods Corp. JJSF
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$77,66+1,21 (+1,58 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $77,72 | +1,66 % | $76,94 | $78,12 | $76,27 | 78,92K |
| 2026-09-30 | $76,45 | -0,98 % | $77,57 | $77,57 | $76,23 | 192,80K |
| 2026-09-29 | $77,21 | -0,69 % | $77,22 | $77,94 | $76,73 | 167,40K |
| 2026-09-28 | $77,75 | +0,31 % | $77,30 | $78,71 | $76,45 | 202,80K |
| 2026-09-25 | $77,51 | +0,43 % | $76,82 | $77,65 | $76,32 | 179,50K |
| 2026-09-24 | $77,18 | -0,96 % | $78,42 | $79,09 | $77,04 | 129,80K |
| 2026-09-23 | $77,93 | -1,00 % | $78,72 | $78,72 | $77,61 | 162,60K |
| 2026-09-22 | $78,72 | +0,87 % | $79,05 | $79,94 | $78,56 | 264,20K |
| 2026-09-21 | $78,04 | +0,09 % | $78,15 | $79,48 | $77,54 | 220,20K |
| 2026-09-18 | $77,97 | -1,13 % | $78,42 | $78,42 | $77,52 | 504,40K |
| 2026-09-17 | $78,86 | -2,62 % | $81,52 | $81,52 | $78,76 | 168,30K |
| 2026-09-16 | $80,98 | +0,25 % | $80,80 | $82,04 | $80,70 | 183,00K |
| 2026-09-15 | $80,78 | -3,14 % | $82,47 | $82,47 | $80,28 | 159,50K |
| 2026-09-14 | $83,40 | +0,13 % | $84,76 | $85,48 | $82,86 | 160,70K |
| 2026-09-11 | $83,29 | +0,88 % | $82,89 | $84,80 | $81,64 | 185,30K |
| 2026-09-10 | $82,56 | +0,38 % | $82,45 | $84,13 | $81,53 | 159,30K |
| 2026-09-09 | $82,25 | -1,45 % | $82,86 | $83,02 | $81,50 | 156,80K |
| 2026-09-08 | $83,46 | -0,77 % | $83,70 | $84,10 | $82,35 | 199,10K |
| 2026-09-04 | $84,11 | -2,15 % | $85,69 | $86,26 | $83,90 | 213,40K |
| 2026-09-03 | $85,96 | -0,47 % | $85,97 | $87,54 | $85,34 | 157,90K |
| 2026-09-02 | $86,37 | -0,74 % | $87,46 | $88,96 | $86,25 | 174,40K |
| 2026-09-01 | $87,01 | -1,33 % | $88,36 | $88,36 | $86,69 | 193,70K |
| 2026-08-31 | $88,18 | -1,21 % | $88,94 | $89,97 | $87,56 | 150,80K |
| 2026-08-28 | $89,26 | +1,72 % | $88,05 | $89,78 | $86,29 | 190,40K |
| 2026-08-27 | $87,75 | -1,08 % | $87,67 | $88,52 | $86,89 | 151,60K |
| 2026-08-26 | $88,71 | -0,72 % | $89,74 | $90,21 | $86,52 | 156,20K |
| 2026-08-25 | $89,35 | -0,57 % | $89,04 | $90,12 | $88,04 | 130,90K |
| 2026-08-24 | $89,86 | +2,59 % | $88,43 | $90,29 | $87,88 | 179,40K |
| 2026-08-21 | $87,59 | -0,96 % | $88,44 | $89,40 | $86,68 | 117,80K |
| 2026-08-20 | $88,44 | -2,55 % | $89,28 | $90,45 | $88,27 | 167,10K |
| 2026-08-19 | $90,75 | +2,15 % | $89,21 | $90,90 | $89,21 | 257,60K |
| 2026-08-18 | $88,84 | +1,59 % | $88,66 | $90,00 | $87,55 | 228,20K |
| 2026-08-17 | $87,45 | -2,26 % | $88,54 | $88,95 | $86,13 | 232,60K |
| 2026-08-14 | $89,47 | -1,69 % | $90,81 | $91,10 | $88,38 | 152,80K |
| 2026-08-13 | $91,01 | +1,56 % | $90,22 | $91,82 | $89,98 | 222,30K |
| 2026-08-12 | $89,61 | -0,61 % | $89,00 | $90,13 | $88,09 | 284,50K |
| 2026-08-11 | $90,16 | +0,19 % | $89,87 | $90,40 | $88,50 | 280,60K |
| 2026-08-10 | $89,99 | -2,09 % | $91,21 | $91,98 | $89,45 | 377,40K |
| 2026-08-07 | $91,91 | +0,05 % | $91,86 | $92,22 | $87,92 | 315,70K |
| 2026-08-06 | $91,86 | +8,50 % | $87,42 | $92,22 | $87,23 | 661,70K |
| 2026-08-05 | $84,66 | +7,66 % | $80,46 | $84,70 | $79,63 | 395,10K |
| 2026-08-04 | $78,64 | -0,48 % | $78,37 | $80,00 | $78,37 | 232,40K |
| 2026-08-03 | $79,02 | +3,29 % | $77,48 | $79,32 | $77,48 | 238,30K |
| 2026-07-31 | $76,50 | -0,47 % | $76,42 | $77,57 | $75,57 | 154,40K |
| 2026-07-30 | $76,86 | -2,97 % | $77,47 | $77,72 | $75,25 | 259,80K |
| 2026-07-29 | $79,21 | -0,39 % | $79,42 | $81,38 | $78,57 | 227,30K |
| 2026-07-28 | $79,52 | +2,33 % | $78,70 | $81,70 | $78,70 | 205,50K |
| 2026-07-27 | $77,71 | +1,66 % | $76,55 | $78,16 | $76,42 | 139,30K |
| 2026-07-24 | $76,44 | +0,39 % | $76,26 | $77,43 | $75,89 | 133,90K |
| 2026-07-23 | $76,14 | -1,59 % | $76,36 | $76,69 | $75,23 | 231,40K |
| 2026-07-22 | $77,37 | +1,02 % | $76,75 | $77,79 | $76,34 | 226,10K |
| 2026-07-21 | $76,59 | -1,50 % | $77,66 | $78,53 | $76,46 | 289,80K |
| 2026-07-20 | $77,76 | +1,41 % | $76,68 | $78,23 | $75,19 | 237,70K |
| 2026-07-17 | $76,68 | -2,06 % | $78,29 | $78,70 | $75,80 | 226,50K |
| 2026-07-16 | $78,29 | +3,49 % | $76,56 | $78,47 | $76,56 | 151,50K |
| 2026-07-15 | $75,65 | -0,03 % | $75,67 | $76,87 | $75,35 | 144,30K |
| 2026-07-14 | $75,67 | -1,21 % | $76,20 | $77,92 | $74,50 | 229,70K |
| 2026-07-13 | $76,60 | +0,14 % | $76,80 | $78,53 | $74,90 | 212,60K |
| 2026-07-10 | $76,49 | +1,31 % | $75,62 | $77,27 | $75,07 | 136,70K |
| 2026-07-09 | $75,50 | -0,64 % | $75,30 | $76,00 | $73,99 | 179,80K |
| 2026-07-08 | $75,99 | -1,22 % | $76,98 | $77,50 | $75,47 | 222,30K |
| 2026-07-07 | $76,93 | +1,49 % | $76,85 | $78,24 | $76,47 | 173,10K |
| 2026-07-06 | $75,80 | -0,16 % | $75,88 | $76,09 | $73,56 | 231,40K |
| 2026-07-02 | $75,92 | +0,04 % | $75,89 | $76,70 | $74,92 | 284,90K |
| 2026-07-01 | $75,89 | +3,32 % | $74,24 | $76,35 | $74,23 | 252,60K |
| 2026-06-30 | $73,45 | -0,66 % | $73,88 | $73,91 | $73,00 | 233,10K |
| 2026-06-29 | $73,94 | -2,39 % | $75,75 | $75,97 | $73,36 | 371,70K |
| 2026-06-26 | $75,75 | +3,43 % | $73,98 | $76,07 | $73,46 | 794,90K |
| 2026-06-25 | $73,24 | -2,23 % | $74,50 | $76,40 | $72,72 | 236,90K |
| 2026-06-24 | $74,91 | +3,37 % | $72,54 | $75,06 | $72,50 | 311,00K |
| 2026-06-23 | $72,47 | +1,03 % | $73,06 | $73,82 | $71,59 | 263,00K |
| 2026-06-22 | $71,73 | -3,82 % | $74,25 | $75,75 | $71,66 | 221,00K |
| 2026-06-18 | $74,58 | +0,11 % | $74,55 | $75,55 | $74,28 | 359,60K |
| 2026-06-17 | $74,50 | -1,99 % | $75,90 | $76,15 | $73,06 | 248,50K |
| 2026-06-16 | $76,01 | -2,45 % | $77,55 | $78,27 | $75,25 | 213,90K |
| 2026-06-15 | $77,92 | -2,07 % | $79,01 | $81,36 | $77,75 | 225,80K |
| 2026-06-12 | $79,57 | +1,47 % | $78,42 | $80,01 | $78,32 | 140,80K |
| 2026-06-11 | $78,42 | -1,11 % | $78,52 | $79,27 | $77,96 | 169,90K |
| 2026-06-10 | $79,30 | +3,04 % | $77,73 | $80,13 | $77,73 | 201,70K |
| 2026-06-09 | $76,96 | +1,81 % | $75,64 | $77,72 | $75,50 | 198,30K |
| 2026-06-08 | $75,59 | +0,23 % | $74,82 | $76,04 | $74,75 | 142,00K |
| 2026-06-05 | $75,42 | +1,62 % | $75,05 | $77,52 | $74,60 | 224,10K |
| 2026-06-04 | $74,22 | -2,05 % | $76,91 | $77,46 | $73,45 | 250,50K |
| 2026-06-03 | $75,77 | -0,47 % | $76,07 | $76,71 | $74,61 | 231,90K |
| 2026-06-02 | $76,13 | -0,56 % | $76,57 | $77,23 | $75,40 | 213,00K |
| 2026-06-01 | $76,56 | +0,58 % | $75,69 | $77,23 | $75,03 | 207,80K |
| 2026-05-29 | $76,12 | -1,42 % | $77,21 | $78,42 | $75,84 | 235,10K |
| 2026-05-28 | $77,22 | -0,22 % | $77,08 | $78,40 | $76,22 | 240,30K |
| 2026-05-27 | $77,39 | +3,96 % | $74,85 | $77,45 | $74,77 | 298,20K |
| 2026-05-26 | $74,44 | -0,15 % | $74,26 | $75,31 | $73,49 | 218,80K |