Smithfield Foods, Inc. SFD
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$18,62-0,11 (-0,56 %)
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 | $18,56 | -0,88 % | $18,74 | $18,80 | $18,52 | 226,17K |
| 2026-09-30 | $18,72 | -1,53 % | $19,04 | $19,06 | $18,70 | 1,47M |
| 2026-09-29 | $19,01 | -0,68 % | $19,10 | $19,22 | $18,96 | 1,40M |
| 2026-09-28 | $19,14 | +0,53 % | $19,04 | $19,31 | $18,82 | 1,98M |
| 2026-09-25 | $19,04 | +0,16 % | $19,00 | $19,17 | $19,00 | 1,43M |
| 2026-09-24 | $19,01 | +0,42 % | $19,04 | $19,12 | $18,81 | 1,97M |
| 2026-09-23 | $18,93 | -3,22 % | $19,58 | $19,61 | $18,91 | 2,64M |
| 2026-09-22 | $19,56 | -1,51 % | $19,95 | $19,95 | $19,53 | 1,50M |
| 2026-09-21 | $19,86 | +0,20 % | $19,82 | $20,13 | $19,80 | 2,51M |
| 2026-09-18 | $19,82 | +0,15 % | $19,62 | $19,96 | $19,61 | 6,81M |
| 2026-09-17 | $19,79 | -0,80 % | $20,00 | $20,13 | $19,76 | 1,84M |
| 2026-09-16 | $19,95 | -0,65 % | $20,08 | $20,27 | $19,87 | 1,66M |
| 2026-09-15 | $20,08 | -1,13 % | $20,33 | $20,33 | $19,90 | 2,03M |
| 2026-09-14 | $20,31 | +0,25 % | $20,48 | $20,64 | $20,19 | 2,35M |
| 2026-09-11 | $20,26 | -1,60 % | $20,76 | $20,88 | $20,05 | 1,95M |
| 2026-09-10 | $20,59 | +0,34 % | $20,60 | $21,02 | $20,55 | 1,99M |
| 2026-09-09 | $20,52 | -6,77 % | $20,48 | $20,99 | $20,36 | 3,73M |
| 2026-09-08 | $22,01 | +0,18 % | $21,97 | $22,13 | $21,89 | 1,91M |
| 2026-09-04 | $21,97 | -0,27 % | $21,89 | $22,27 | $21,87 | 1,57M |
| 2026-09-03 | $22,03 | -1,65 % | $22,12 | $22,25 | $21,78 | 1,94M |
| 2026-09-02 | $22,40 | +2,56 % | $21,95 | $22,60 | $21,90 | 1,59M |
| 2026-09-01 | $21,84 | -0,32 % | $22,00 | $22,09 | $21,76 | 1,21M |
| 2026-08-31 | $21,91 | -0,14 % | $21,96 | $22,00 | $21,86 | 1,44M |
| 2026-08-28 | $21,94 | -0,77 % | $22,18 | $22,27 | $21,88 | 1,29M |
| 2026-08-27 | $22,11 | +0,23 % | $22,10 | $22,22 | $21,83 | 1,27M |
| 2026-08-26 | $22,06 | -0,85 % | $22,22 | $22,40 | $22,02 | 1,09M |
| 2026-08-25 | $22,25 | -0,27 % | $22,27 | $22,39 | $21,97 | 1,69M |
| 2026-08-24 | $22,31 | +0,27 % | $22,28 | $22,45 | $22,25 | 1,36M |
| 2026-08-21 | $22,25 | -0,13 % | $22,32 | $22,42 | $22,14 | 1,10M |
| 2026-08-20 | $22,28 | -1,20 % | $22,47 | $22,60 | $22,23 | 1,23M |
| 2026-08-19 | $22,55 | +0,09 % | $22,58 | $22,83 | $22,47 | 1,83M |
| 2026-08-18 | $22,53 | -0,35 % | $22,80 | $22,92 | $22,50 | 1,75M |
| 2026-08-17 | $22,61 | -0,66 % | $22,70 | $22,81 | $22,50 | 1,48M |
| 2026-08-14 | $22,76 | +1,29 % | $22,73 | $22,89 | $22,62 | 1,67M |
| 2026-08-13 | $22,47 | -1,19 % | $22,60 | $23,05 | $22,42 | 2,34M |
| 2026-08-12 | $22,74 | -4,77 % | $23,64 | $23,73 | $22,71 | 2,78M |
| 2026-08-11 | $23,88 | -2,29 % | $23,65 | $24,40 | $23,26 | 3,41M |
| 2026-08-10 | $24,44 | -3,78 % | $25,22 | $25,24 | $24,20 | 2,19M |
| 2026-08-07 | $25,40 | +1,28 % | $25,00 | $25,42 | $25,00 | 906,90K |
| 2026-08-06 | $25,08 | -0,59 % | $25,53 | $25,62 | $24,93 | 760,80K |
| 2026-08-05 | $25,23 | -0,43 % | $25,50 | $25,76 | $25,22 | 1,15M |
| 2026-08-04 | $25,34 | -2,46 % | $25,98 | $26,10 | $25,31 | 1,36M |
| 2026-08-03 | $25,98 | -0,23 % | $26,10 | $26,15 | $25,51 | 1,78M |
| 2026-07-31 | $26,04 | -2,07 % | $26,70 | $26,70 | $25,88 | 736,70K |
| 2026-07-30 | $26,59 | -2,74 % | $26,93 | $27,09 | $26,21 | 1,31M |
| 2026-07-29 | $27,34 | +0,89 % | $27,06 | $27,40 | $27,06 | 992,70K |
| 2026-07-28 | $27,10 | +1,96 % | $26,89 | $27,53 | $26,75 | 880,50K |
| 2026-07-27 | $26,58 | +1,22 % | $26,30 | $26,76 | $26,28 | 917,30K |
| 2026-07-24 | $26,26 | +0,61 % | $26,24 | $26,45 | $26,16 | 910,60K |
| 2026-07-23 | $26,10 | -1,29 % | $26,16 | $26,31 | $25,97 | 765,50K |
| 2026-07-22 | $26,44 | -0,26 % | $26,69 | $26,81 | $26,26 | 1,25M |
| 2026-07-21 | $26,51 | +2,36 % | $25,84 | $26,54 | $25,84 | 925,90K |
| 2026-07-20 | $25,90 | +0,50 % | $25,77 | $26,07 | $25,55 | 1,08M |
| 2026-07-17 | $25,77 | +0,59 % | $25,81 | $26,15 | $25,51 | 916,60K |
| 2026-07-16 | $25,62 | +3,47 % | $24,99 | $25,72 | $24,90 | 1,42M |
| 2026-07-15 | $24,76 | +0,28 % | $24,71 | $25,23 | $24,58 | 1,79M |
| 2026-07-14 | $24,69 | -0,16 % | $24,75 | $24,82 | $24,50 | 1,55M |
| 2026-07-13 | $24,73 | +0,24 % | $24,83 | $24,88 | $24,40 | 1,84M |
| 2026-07-10 | $24,67 | -0,56 % | $24,71 | $25,00 | $24,58 | 1,71M |
| 2026-07-09 | $24,81 | -0,24 % | $24,88 | $25,09 | $24,66 | 1,12M |
| 2026-07-08 | $24,87 | -0,64 % | $25,17 | $25,22 | $24,71 | 1,28M |
| 2026-07-07 | $25,03 | +1,96 % | $24,88 | $25,28 | $24,81 | 1,25M |
| 2026-07-06 | $24,55 | -0,12 % | $24,59 | $24,75 | $24,40 | 1,79M |
| 2026-07-02 | $24,58 | +0,86 % | $24,54 | $24,63 | $24,27 | 1,27M |
| 2026-07-01 | $24,37 | +0,45 % | $24,26 | $24,51 | $24,21 | 1,30M |
| 2026-06-30 | $24,26 | -3,04 % | $24,85 | $24,85 | $24,17 | 1,09M |
| 2026-06-29 | $25,02 | -0,40 % | $25,18 | $25,18 | $24,91 | 910,40K |
| 2026-06-26 | $25,12 | +2,91 % | $24,53 | $25,19 | $24,53 | 1,92M |
| 2026-06-25 | $24,41 | -1,09 % | $24,66 | $25,02 | $24,38 | 1,18M |
| 2026-06-24 | $24,68 | -1,16 % | $24,96 | $25,17 | $24,59 | 1,15M |
| 2026-06-23 | $24,97 | +1,79 % | $24,84 | $25,01 | $24,62 | 1,14M |
| 2026-06-22 | $24,53 | -1,64 % | $24,82 | $24,95 | $24,52 | 1,14M |
| 2026-06-18 | $24,94 | -0,36 % | $25,02 | $25,29 | $24,64 | 1,61M |
| 2026-06-17 | $25,03 | -3,55 % | $25,68 | $26,03 | $24,67 | 1,30M |
| 2026-06-16 | $25,95 | +0,08 % | $26,08 | $26,11 | $25,44 | 2,02M |
| 2026-06-15 | $25,93 | -3,14 % | $26,69 | $26,89 | $25,89 | 1,38M |
| 2026-06-12 | $26,77 | +0,71 % | $26,51 | $26,93 | $26,45 | 929,70K |
| 2026-06-11 | $26,58 | -0,93 % | $26,88 | $27,08 | $26,56 | 833,80K |
| 2026-06-10 | $26,83 | +0,60 % | $26,91 | $26,99 | $26,25 | 964,10K |
| 2026-06-09 | $26,67 | +1,60 % | $26,12 | $27,00 | $26,04 | 1,25M |
| 2026-06-08 | $26,25 | -2,31 % | $26,66 | $26,75 | $26,24 | 1,33M |
| 2026-06-05 | $26,87 | +1,66 % | $26,49 | $27,09 | $26,40 | 943,30K |
| 2026-06-04 | $26,43 | +2,84 % | $25,92 | $26,45 | $25,88 | 1,67M |
| 2026-06-03 | $25,70 | -0,39 % | $25,80 | $26,24 | $25,54 | 1,02M |
| 2026-06-02 | $25,80 | -0,88 % | $26,10 | $26,23 | $25,80 | 1,18M |
| 2026-06-01 | $26,03 | +0,77 % | $25,83 | $26,15 | $25,75 | 1,26M |
| 2026-05-29 | $25,83 | -2,16 % | $26,40 | $26,41 | $25,83 | 977,50K |
| 2026-05-28 | $26,40 | -1,12 % | $26,64 | $26,70 | $26,31 | 995,10K |
| 2026-05-27 | $26,70 | +1,73 % | $26,28 | $26,81 | $26,28 | 1,57M |
| 2026-05-26 | $26,25 | -0,36 % | $26,32 | $26,46 | $25,94 | 1,29M |