Holen Sie sich die Stockscreener-App
20.59
6.36%
-1.415
Smithfield Foods Inc-Aktien (SFD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $20.99 | $20.36 | $0.63 | 1,646,962.0 | -6.41% |
| 2026-09-08 | $22.13 | $21.89 | $0.245 | 1,891,846.0 | +0.18% |
| 2026-09-04 | $22.27 | $21.87 | $0.40 | 1,572,489.0 | -0.27% |
| 2026-09-03 | $22.25 | $21.78 | $0.469 | 1,941,733.0 | -1.65% |
| 2026-09-02 | $22.60 | $21.90 | $0.70 | 1,592,469.0 | +2.56% |
| 2026-09-01 | $22.09 | $21.76 | $0.33 | 1,124,118.0 | -0.32% |
| 2026-08-31 | $22.00 | $21.86 | $0.14 | 1,433,626.0 | -0.14% |
| 2026-08-28 | $22.27 | $21.88 | $0.39 | 1,291,048.0 | -0.77% |
| 2026-08-27 | $22.22 | $21.82 | $0.395 | 1,267,380.0 | +0.23% |
| 2026-08-26 | $22.40 | $22.02 | $0.38 | 1,086,844.0 | -0.85% |
| 2026-08-25 | $22.39 | $21.97 | $0.421 | 1,686,631.0 | -0.27% |
| 2026-08-24 | $22.45 | $22.25 | $0.205 | 1,358,056.0 | +0.27% |
| 2026-08-21 | $22.42 | $22.14 | $0.285 | 1,098,384.0 | -0.13% |
| 2026-08-20 | $22.61 | $22.23 | $0.375 | 1,231,530.0 | -1.20% |
| 2026-08-19 | $22.83 | $22.47 | $0.36 | 1,508,876.0 | +0.09% |
| 2026-08-18 | $22.93 | $22.50 | $0.425 | 1,745,274.0 | -0.35% |
| 2026-08-17 | $22.81 | $22.50 | $0.305 | 1,403,775.0 | -0.66% |
| 2026-08-14 | $22.89 | $22.62 | $0.2699 | 1,602,410.0 | +1.29% |
| 2026-08-13 | $23.05 | $22.43 | $0.625 | 2,339,926.0 | -1.19% |
| 2026-08-12 | $23.73 | $22.71 | $1.02 | 2,771,178.0 | -4.77% |
| 2026-08-11 | $24.40 | $23.26 | $1.14 | 3,405,669.0 | -2.29% |
Smithfield Foods Inc-Aktien (SFD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Smithfield Foods Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SFD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Smithfield Foods Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Smithfield Foods Inc-Aktien (SFD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $22.60 | $20.36 | $2.24 | 9,769,617.0 | -5.98% |
| 2026-08 | $26.15 | $21.82 | $4.32 | 33,271,366.0 | -15.86% |
| 2026-07 | $27.53 | $24.21 | $3.32 | 26,897,364.0 | +7.34% |
| 2026-06 | $27.09 | $24.16 | $2.93 | 25,919,489.0 | -6.08% |
| 2026-05 | $26.86 | $24.63 | $2.23 | 24,211,872.0 | -1.71% |
| 2026-04 | $29.80 | $25.74 | $4.07 | 40,588,368.0 | -6.04% |
| 2026-03 | $28.02 | $22.87 | $5.15 | 38,173,173.0 | +12.42% |
| 2026-02 | $25.50 | $23.86 | $1.64 | 15,427,709.0 | +4.10% |
| 2026-01 | $23.92 | $21.55 | $2.37 | 15,715,730.0 | +7.03% |
Smithfield Foods Inc-Aktien (SFD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $22.97 | $21.21 | $1.76 | 16,540,114.0 | +3.15% |
| 2025-11 | $22.28 | $21.10 | $1.18 | 18,434,806.0 | -2.48% |
| 2025-10 | $23.64 | $21.08 | $2.56 | 24,913,196.0 | -5.62% |
| 2025-09 | $25.69 | $22.95 | $2.74 | 41,829,921.0 | -7.67% |
| 2025-08 | $26.07 | $23.81 | $2.26 | 19,054,682.0 | +5.43% |
| 2025-07 | $24.68 | $23.34 | $1.34 | 13,048,958.0 | +2.51% |
| 2025-06 | $24.07 | $22.76 | $1.31 | 9,403,664.0 | +0.64% |
| 2025-05 | $23.55 | $21.80 | $1.75 | 11,879,126.0 | +5.27% |
| 2025-04 | $22.28 | $18.55 | $3.73 | 17,096,212.0 | +8.93% |
| 2025-03 | $21.13 | $18.43 | $2.70 | 14,914,418.0 | -2.16% |
| 2025-02 | $22.01 | $20.10 | $1.91 | 12,817,720.0 | -3.07% |
| 2025-01 | $22.03 | $20.52 | $1.51 | 5,129,354.0 | +0.00% |
0.75%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):