Marzetti Company MZTI
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$99,69+0,50 (+0,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $99,69 | +0,50 % | $99,39 | $100,72 | $97,00 | 542,86K |
| 2026-09-30 | $99,19 | -0,71 % | $99,95 | $100,68 | $97,80 | 452,40K |
| 2026-09-29 | $99,90 | -1,19 % | $100,10 | $101,79 | $98,75 | 250,80K |
| 2026-09-28 | $101,10 | +0,63 % | $100,22 | $101,92 | $98,56 |
| 326,30K |
| 2026-09-25 | $100,47 | -0,66 % | $100,73 | $101,26 | $99,69 | 352,50K |
| 2026-09-24 | $101,14 | -0,96 % | $102,28 | $103,41 | $100,55 | 313,80K |
| 2026-09-23 | $102,12 | -1,39 % | $103,56 | $104,47 | $101,65 | 390,60K |
| 2026-09-22 | $103,56 | +1,03 % | $103,90 | $104,57 | $102,60 | 460,80K |
| 2026-09-21 | $102,50 | +2,58 % | $100,30 | $103,82 | $99,15 | 367,30K |
| 2026-09-18 | $99,92 | -1,31 % | $100,66 | $102,23 | $99,41 | 1,51M |
| 2026-09-17 | $101,25 | -1,66 % | $103,88 | $104,29 | $101,03 | 416,90K |
| 2026-09-16 | $102,96 | +1,60 % | $101,21 | $103,21 | $101,21 | 388,20K |
| 2026-09-15 | $101,34 | -1,55 % | $102,17 | $102,17 | $98,00 | 499,70K |
| 2026-09-14 | $102,94 | -1,07 % | $105,47 | $107,10 | $102,66 | 470,00K |
| 2026-09-11 | $104,05 | +2,54 % | $101,96 | $104,09 | $100,20 | 454,70K |
| 2026-09-10 | $101,47 | +0,27 % | $101,21 | $102,80 | $100,47 | 440,00K |
| 2026-09-09 | $101,20 | -2,72 % | $103,46 | $103,86 | $100,55 | 422,20K |
| 2026-09-08 | $104,03 | -1,29 % | $103,77 | $104,91 | $102,14 | 442,60K |
| 2026-09-04 | $105,39 | -0,24 % | $105,16 | $106,43 | $104,67 | 306,40K |
| 2026-09-03 | $105,64 | -5,15 % | $111,52 | $111,75 | $105,41 | 407,10K |
| 2026-09-02 | $111,37 | -0,41 % | $113,01 | $113,24 | $111,22 | 369,30K |
| 2026-09-01 | $111,83 | -0,73 % | $112,73 | $113,37 | $110,55 | 542,20K |
| 2026-08-31 | $112,65 | -1,91 % | $114,09 | $115,86 | $112,60 | 393,90K |
| 2026-08-28 | $114,84 | +2,05 % | $113,05 | $115,35 | $112,15 | 359,20K |
| 2026-08-27 | $112,53 | -0,81 % | $112,31 | $112,98 | $110,12 | 427,00K |
| 2026-08-26 | $113,45 | -3,32 % | $115,68 | $117,01 | $112,85 | 503,50K |
| 2026-08-25 | $117,35 | +1,37 % | $118,93 | $120,99 | $113,73 | 770,90K |
| 2026-08-24 | $115,76 | +3,70 % | $112,91 | $116,14 | $112,15 | 534,00K |
| 2026-08-21 | $111,63 | -1,12 % | $112,76 | $114,04 | $111,22 | 389,20K |
| 2026-08-20 | $112,89 | -3,45 % | $116,05 | $117,05 | $112,58 | 282,90K |
| 2026-08-19 | $116,92 | +1,16 % | $116,33 | $117,93 | $115,90 | 190,70K |
| 2026-08-18 | $115,58 | +0,71 % | $116,54 | $117,42 | $114,45 | 201,80K |
| 2026-08-17 | $114,76 | -1,11 % | $115,08 | $116,55 | $114,62 | 283,90K |
| 2026-08-14 | $116,05 | -1,17 % | $117,40 | $117,55 | $114,86 | 211,00K |
| 2026-08-13 | $117,42 | +1,31 % | $116,33 | $118,42 | $115,96 | 410,10K |
| 2026-08-12 | $115,90 | +0,77 % | $114,02 | $115,90 | $113,33 | 265,20K |
| 2026-08-11 | $115,02 | +0,86 % | $113,24 | $116,46 | $113,10 | 267,80K |
| 2026-08-10 | $114,04 | +0,49 % | $113,00 | $115,00 | $112,27 | 325,00K |
| 2026-08-07 | $113,48 | +2,89 % | $109,87 | $113,56 | $109,36 | 222,90K |
| 2026-08-06 | $110,29 | -0,87 % | $112,28 | $112,65 | $110,00 | 268,60K |
| 2026-08-05 | $111,26 | +0,87 % | $110,38 | $111,40 | $108,35 | 221,20K |
| 2026-08-04 | $110,30 | -0,41 % | $109,53 | $111,10 | $108,96 | 263,10K |
| 2026-08-03 | $110,75 | +3,63 % | $110,18 | $111,87 | $108,05 | 476,80K |
| 2026-07-31 | $106,87 | -0,69 % | $107,02 | $107,86 | $105,54 | 354,30K |
| 2026-07-30 | $107,61 | -3,26 % | $109,87 | $109,88 | $107,20 | 311,60K |
| 2026-07-29 | $111,24 | +0,95 % | $110,13 | $112,47 | $109,59 | 305,00K |
| 2026-07-28 | $110,19 | +2,52 % | $109,63 | $112,98 | $109,50 | 357,30K |
| 2026-07-27 | $107,48 | +0,27 % | $108,26 | $109,46 | $107,43 | 251,50K |
| 2026-07-24 | $107,19 | +0,60 % | $106,72 | $108,08 | $106,72 | 181,10K |
| 2026-07-23 | $106,55 | -1,92 % | $107,97 | $107,97 | $105,85 | 246,30K |
| 2026-07-22 | $108,64 | +0,39 % | $108,83 | $111,00 | $108,31 | 255,30K |
| 2026-07-21 | $108,22 | -1,88 % | $110,05 | $111,38 | $107,30 | 242,90K |
| 2026-07-20 | $110,29 | +2,94 % | $107,28 | $110,61 | $105,64 | 344,30K |
| 2026-07-17 | $107,14 | -2,47 % | $111,40 | $112,95 | $106,11 | 284,70K |
| 2026-07-16 | $109,85 | +4,15 % | $106,84 | $109,92 | $105,74 | 395,00K |
| 2026-07-15 | $105,47 | -1,39 % | $108,36 | $108,86 | $105,17 | 294,20K |
| 2026-07-14 | $106,96 | -6,27 % | $113,75 | $114,11 | $106,82 | 432,40K |
| 2026-07-13 | $114,11 | -0,60 % | $115,25 | $116,49 | $113,60 | 181,50K |
| 2026-07-10 | $114,80 | +2,42 % | $112,81 | $115,27 | $111,78 | 183,30K |
| 2026-07-09 | $112,09 | -0,05 % | $111,98 | $112,21 | $109,21 | 245,90K |
| 2026-07-08 | $112,15 | -1,29 % | $113,43 | $114,01 | $111,76 | 279,00K |
| 2026-07-07 | $113,61 | +1,14 % | $114,84 | $115,63 | $113,19 | 214,70K |
| 2026-07-06 | $112,33 | -2,99 % | $115,37 | $117,41 | $111,13 | 214,00K |
| 2026-07-02 | $115,79 | -0,31 % | $116,15 | $117,95 | $114,61 | 433,10K |
| 2026-07-01 | $116,15 | +1,74 % | $114,87 | $117,90 | $114,87 | 233,30K |
| 2026-06-30 | $114,16 | -1,18 % | $114,88 | $115,06 | $113,36 | 228,90K |
| 2026-06-29 | $115,52 | -0,35 % | $114,87 | $115,66 | $113,87 | 342,00K |
| 2026-06-26 | $115,92 | +3,12 % | $113,18 | $116,91 | $112,07 | 882,20K |
| 2026-06-25 | $112,41 | -0,13 % | $112,56 | $114,73 | $111,73 | 251,60K |
| 2026-06-24 | $112,56 | +3,28 % | $109,58 | $112,78 | $109,58 | 368,40K |
| 2026-06-23 | $108,99 | +4,08 % | $106,99 | $109,46 | $106,03 | 365,80K |
| 2026-06-22 | $104,72 | -2,19 % | $106,62 | $107,29 | $104,28 | 442,80K |
| 2026-06-18 | $107,06 | +1,34 % | $105,64 | $108,08 | $105,30 | 894,00K |
| 2026-06-17 | $105,64 | -3,01 % | $107,82 | $108,55 | $104,58 | 425,20K |
| 2026-06-16 | $108,92 | +0,21 % | $108,69 | $111,21 | $108,18 | 248,00K |
| 2026-06-15 | $108,69 | -2,62 % | $111,02 | $112,14 | $108,39 | 389,50K |
| 2026-06-12 | $111,61 | +1,96 % | $109,63 | $111,82 | $108,87 | 269,00K |
| 2026-06-11 | $109,46 | +0,09 % | $108,69 | $110,04 | $108,10 | 240,80K |
| 2026-06-10 | $109,36 | -0,59 % | $110,66 | $111,54 | $108,64 | 328,00K |
| 2026-06-09 | $110,01 | +0,96 % | $108,97 | $111,94 | $108,97 | 300,40K |
| 2026-06-08 | $108,96 | +1,49 % | $106,22 | $109,07 | $106,13 | 221,10K |
| 2026-06-05 | $107,36 | +0,84 % | $106,00 | $109,07 | $105,80 | 302,00K |
| 2026-06-04 | $106,47 | -0,50 % | $108,98 | $111,64 | $106,29 | 364,40K |
| 2026-06-03 | $107,01 | -1,67 % | $108,00 | $108,63 | $105,87 | 516,60K |
| 2026-06-02 | $108,83 | -0,77 % | $109,47 | $110,12 | $108,07 | 338,10K |
| 2026-06-01 | $109,68 | -2,02 % | $111,62 | $113,48 | $108,21 | 254,70K |
| 2026-05-29 | $111,94 | -2,00 % | $113,44 | $114,83 | $111,60 | 501,80K |
| 2026-05-28 | $114,22 | -0,62 % | $114,93 | $115,47 | $113,01 | 323,00K |
| 2026-05-27 | $114,93 | +0,58 % | $114,46 | $115,84 | $114,17 | 358,20K |
| 2026-05-26 | $114,27 | -0,63 % | $114,24 | $115,26 | $112,93 | 500,50K |