Holen Sie sich die Stockscreener-App
28.88
0.41%
-0.12
Vorhandelsmarkt:
29.39
0.51
+1.77%
Smithfield Foods Inc-Aktien (SFD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-22 | $29.27 | $28.85 | $0.42 | 1,175,765.0 | -0.41% |
| 2026-04-21 | $29.26 | $28.30 | $0.9581 | 1,004,888.0 | +1.54% |
| 2026-04-20 | $29.33 | $28.55 | $0.78 | 2,618,485.0 | -1.52% |
| 2026-04-17 | $29.16 | $28.46 | $0.705 | 1,320,121.0 | +1.26% |
| 2026-04-16 | $28.65 | $28.00 | $0.65 | 1,931,371.0 | +2.18% |
| 2026-04-15 | $28.78 | $27.82 | $0.96 | 1,544,247.0 | -2.67% |
| 2026-04-14 | $29.04 | $28.35 | $0.69 | 1,651,066.0 | +0.24% |
| 2026-04-13 | $29.45 | $28.54 | $0.91 | 1,607,233.0 | -1.68% |
| 2026-04-10 | $29.80 | $29.14 | $0.665 | 1,875,179.0 | -1.25% |
| 2026-04-09 | $29.75 | $28.75 | $1.00 | 1,572,528.0 | +1.47% |
| 2026-04-08 | $29.27 | $28.00 | $1.27 | 1,578,809.0 | +2.75% |
| 2026-04-07 | $28.80 | $28.24 | $0.555 | 2,682,726.0 | -1.53% |
| 2026-04-06 | $28.85 | $28.16 | $0.69 | 1,818,141.0 | +1.59% |
| 2026-04-02 | $28.85 | $28.32 | $0.535 | 2,758,623.0 | -0.80% |
| 2026-04-01 | $28.62 | $27.78 | $0.84 | 4,516,030.0 | +2.25% |
| 2026-03-31 | $28.02 | $26.96 | $1.06 | 3,276,954.0 | +3.25% |
| 2026-03-30 | $27.19 | $26.56 | $0.63 | 2,385,722.0 | +1.50% |
| 2026-03-27 | $26.73 | $25.82 | $0.915 | 1,997,848.0 | +3.33% |
| 2026-03-26 | $26.10 | $25.20 | $0.905 | 2,829,353.0 | +3.36% |
| 2026-03-25 | $25.66 | $24.50 | $1.16 | 5,844,735.0 | +2.08% |
| 2026-03-24 | $25.40 | $23.95 | $1.45 | 4,809,561.0 | +4.26% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $29.80 | $27.78 | $2.02 | 30,830,977.0 | +3.25% |
| 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% |
0.85%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):