J.M. Smucker Company SJM
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$118,91-1,79 (-1,48 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $118,91 | -1,48 % | $121,00 | $122,24 | $118,46 | 1,19M |
| 2026-09-29 | $120,70 | +0,06 % | $119,41 | $121,17 | $118,88 | 1,34M |
| 2026-09-28 | $120,63 | -0,31 % | $120,79 | $123,09 | $119,97 | 986,00K |
| 2026-09-25 | $121,00 | -0,54 % | $121,31 | $121,42 | $119,90 |
| 925,10K |
| 2026-09-24 | $121,66 | -0,61 % | $123,31 | $124,12 | $121,57 | 1,12M |
| 2026-09-23 | $122,41 | +1,07 % | $121,44 | $123,16 | $121,01 | 1,21M |
| 2026-09-22 | $121,11 | +1,03 % | $121,00 | $121,93 | $120,14 | 1,04M |
| 2026-09-21 | $119,88 | -2,50 % | $123,14 | $123,14 | $119,37 | 1,36M |
| 2026-09-18 | $122,95 | -0,65 % | $122,86 | $123,28 | $121,85 | 2,98M |
| 2026-09-17 | $123,75 | +0,15 % | $124,21 | $124,66 | $122,54 | 1,20M |
| 2026-09-16 | $123,56 | +1,53 % | $121,73 | $123,94 | $121,58 | 1,28M |
| 2026-09-15 | $121,70 | +0,33 % | $120,80 | $121,86 | $119,54 | 1,40M |
| 2026-09-14 | $121,30 | +0,13 % | $123,26 | $124,43 | $121,20 | 1,41M |
| 2026-09-11 | $121,14 | +0,06 % | $121,97 | $121,97 | $119,97 | 1,06M |
| 2026-09-10 | $121,07 | -1,82 % | $123,71 | $124,42 | $120,87 | 1,37M |
| 2026-09-09 | $123,31 | -1,08 % | $124,30 | $124,84 | $122,86 | 1,53M |
| 2026-09-08 | $124,66 | -1,13 % | $125,62 | $125,81 | $123,23 | 1,27M |
| 2026-09-04 | $126,08 | -1,89 % | $127,98 | $128,86 | $126,01 | 1,11M |
| 2026-09-03 | $128,51 | -2,23 % | $129,68 | $130,03 | $127,25 | 1,21M |
| 2026-09-02 | $131,44 | +0,02 % | $131,82 | $132,65 | $131,01 | 1,15M |
| 2026-09-01 | $131,42 | +0,20 % | $132,21 | $134,00 | $130,74 | 1,72M |
| 2026-08-31 | $131,16 | -0,89 % | $131,73 | $134,37 | $131,15 | 1,25M |
| 2026-08-28 | $132,34 | +0,38 % | $131,94 | $134,40 | $131,10 | 1,45M |
| 2026-08-27 | $131,84 | +0,72 % | $130,29 | $135,89 | $128,90 | 2,13M |
| 2026-08-26 | $130,90 | +4,34 % | $134,80 | $134,85 | $128,12 | 2,86M |
| 2026-08-25 | $125,45 | -0,33 % | $123,87 | $126,19 | $123,77 | 1,97M |
| 2026-08-24 | $125,87 | +1,25 % | $125,00 | $126,22 | $124,57 | 1,11M |
| 2026-08-21 | $124,32 | +1,03 % | $123,26 | $124,79 | $122,66 | 1,43M |
| 2026-08-20 | $123,05 | +0,17 % | $122,25 | $124,69 | $121,73 | 842,00K |
| 2026-08-19 | $122,84 | +3,66 % | $120,53 | $123,00 | $119,39 | 1,17M |
| 2026-08-18 | $118,50 | +0,57 % | $119,30 | $120,51 | $118,42 | 1,02M |
| 2026-08-17 | $117,83 | -2,93 % | $120,10 | $120,71 | $117,53 | 1,04M |
| 2026-08-14 | $121,39 | +0,63 % | $120,05 | $121,51 | $119,54 | 905,30K |
| 2026-08-13 | $120,63 | +1,55 % | $119,86 | $121,00 | $119,53 | 932,60K |
| 2026-08-12 | $118,79 | +1,24 % | $116,36 | $119,26 | $115,82 | 1,33M |
| 2026-08-11 | $117,34 | -0,62 % | $116,94 | $118,97 | $116,94 | 898,70K |
| 2026-08-10 | $118,07 | -1,74 % | $119,00 | $119,21 | $117,61 | 1,03M |
| 2026-08-07 | $120,16 | +1,14 % | $118,16 | $120,71 | $117,66 | 685,40K |
| 2026-08-06 | $118,80 | -0,34 % | $120,99 | $120,99 | $117,19 | 959,80K |
| 2026-08-05 | $119,21 | +0,03 % | $120,28 | $120,41 | $117,82 | 678,80K |
| 2026-08-04 | $119,17 | +1,42 % | $116,41 | $119,62 | $115,64 | 1,16M |
| 2026-08-03 | $117,50 | -1,48 % | $119,83 | $121,38 | $117,17 | 1,33M |
| 2026-07-31 | $119,26 | -2,41 % | $120,68 | $121,40 | $119,00 | 1,79M |
| 2026-07-30 | $122,21 | -3,28 % | $123,79 | $124,67 | $121,60 | 1,16M |
| 2026-07-29 | $126,35 | +2,69 % | $123,53 | $127,65 | $123,40 | 1,74M |
| 2026-07-28 | $123,04 | +1,64 % | $123,26 | $125,42 | $121,97 | 1,68M |
| 2026-07-27 | $121,05 | +2,31 % | $118,16 | $121,67 | $117,52 | 1,98M |
| 2026-07-24 | $118,32 | +2,26 % | $116,08 | $118,42 | $115,89 | 1,08M |
| 2026-07-23 | $115,71 | -1,98 % | $116,57 | $117,11 | $114,56 | 1,43M |
| 2026-07-22 | $118,05 | +1,99 % | $117,47 | $118,14 | $115,94 | 2,32M |
| 2026-07-21 | $115,75 | +2,89 % | $113,47 | $116,20 | $112,95 | 1,92M |
| 2026-07-20 | $112,50 | +0,44 % | $111,99 | $113,35 | $111,62 | 1,10M |
| 2026-07-17 | $112,01 | -1,72 % | $115,95 | $117,55 | $111,51 | 1,29M |
| 2026-07-16 | $113,97 | +4,54 % | $110,03 | $114,03 | $109,94 | 1,50M |
| 2026-07-15 | $109,02 | +0,19 % | $107,87 | $110,55 | $107,45 | 1,68M |
| 2026-07-14 | $108,81 | -1,56 % | $110,06 | $110,49 | $108,08 | 1,36M |
| 2026-07-13 | $110,53 | -0,96 % | $112,75 | $113,82 | $110,10 | 1,46M |
| 2026-07-10 | $111,60 | +0,66 % | $110,76 | $111,81 | $110,02 | 947,10K |
| 2026-07-09 | $110,87 | -1,29 % | $111,10 | $112,52 | $110,20 | 1,30M |
| 2026-07-08 | $112,32 | -0,81 % | $113,54 | $114,12 | $111,95 | 1,91M |
| 2026-07-07 | $113,24 | +1,42 % | $113,89 | $115,01 | $112,39 | 1,72M |
| 2026-07-06 | $111,66 | -3,97 % | $115,82 | $115,82 | $110,90 | 1,71M |
| 2026-07-02 | $116,28 | +1,24 % | $115,91 | $117,27 | $115,10 | 1,66M |
| 2026-07-01 | $114,86 | +2,10 % | $113,63 | $115,45 | $113,11 | 1,93M |
| 2026-06-30 | $112,50 | -2,93 % | $115,11 | $115,24 | $112,48 | 1,36M |
| 2026-06-29 | $115,89 | +0,22 % | $116,20 | $117,24 | $115,36 | 1,26M |
| 2026-06-26 | $115,64 | +2,79 % | $113,62 | $116,16 | $113,33 | 1,91M |
| 2026-06-25 | $112,50 | +0,78 % | $111,16 | $113,05 | $111,16 | 1,35M |
| 2026-06-24 | $111,63 | +1,05 % | $111,24 | $112,65 | $110,62 | 1,55M |
| 2026-06-23 | $110,47 | +3,06 % | $109,55 | $110,60 | $108,32 | 1,73M |
| 2026-06-22 | $107,19 | -3,31 % | $109,73 | $110,49 | $107,10 | 1,48M |
| 2026-06-18 | $110,86 | -1,86 % | $112,61 | $114,16 | $110,63 | 2,18M |
| 2026-06-17 | $112,96 | -2,61 % | $114,99 | $116,21 | $112,59 | 1,14M |
| 2026-06-16 | $115,99 | +0,04 % | $115,90 | $116,92 | $115,17 | 936,60K |
| 2026-06-15 | $115,94 | -0,47 % | $114,74 | $116,02 | $113,50 | 1,19M |
| 2026-06-12 | $116,49 | -0,29 % | $117,74 | $117,74 | $114,79 | 1,60M |
| 2026-06-11 | $116,83 | -0,19 % | $116,48 | $117,25 | $115,69 | 1,40M |
| 2026-06-10 | $117,05 | +4,15 % | $113,47 | $117,30 | $112,46 | 2,81M |
| 2026-06-09 | $112,39 | +10,44 % | $106,96 | $115,23 | $105,50 | 5,29M |
| 2026-06-08 | $101,77 | -1,71 % | $103,28 | $104,40 | $101,26 | 2,49M |
| 2026-06-05 | $103,54 | +2,39 % | $101,40 | $104,88 | $101,35 | 1,84M |
| 2026-06-04 | $101,12 | -0,15 % | $102,67 | $103,23 | $100,23 | 1,22M |
| 2026-06-03 | $101,27 | +0,80 % | $100,08 | $102,94 | $99,87 | 1,72M |
| 2026-06-02 | $100,47 | -0,14 % | $100,87 | $101,23 | $99,42 | 1,68M |
| 2026-06-01 | $100,61 | -2,51 % | $102,56 | $102,80 | $100,28 | 1,49M |
| 2026-05-29 | $103,20 | -1,04 % | $104,56 | $104,81 | $103,16 | 1,48M |
| 2026-05-28 | $104,28 | +1,26 % | $103,83 | $104,44 | $102,06 | 952,00K |
| 2026-05-27 | $102,98 | +0,65 % | $102,97 | $104,79 | $102,75 | 1,21M |
| 2026-05-26 | $102,32 | -1,01 % | $102,95 | $103,68 | $102,17 | 2,01M |
| 2026-05-22 | $103,36 | +1,42 % | $102,74 | $103,92 | $101,41 | 1,12M |