618,800€
1,24%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 616,90 | 624,00 | 608,10 | 619,60 | 1,37% | 1,00 |
| 16.10.2026 | 598,80 | 613,60 | 598,80 | 611,20 | 1,93% | 6,00 |
| 15.10.2026 | 588,80 | 607,90 | 582,70 | 599,60 | 2,83% | 10,00 |
| 14.10.2026 | 573,50 | 583,90 | 570,00 | 583,10 | 1,83% | 13,00 |
| 13.10.2026 | 577,90 | 585,00 | 571,10 | 572,60 | -1,05% | 3,00 |
| 12.10.2026 | 577,00 | 583,20 | 574,80 | 578,70 | 0,23% | 2,00 |
| 09.10.2026 | 572,90 | 579,30 | 569,40 | 577,40 | 0,77% | 10,00 |
| 08.10.2026 | 566,70 | 578,20 | 561,90 | 573,00 | 0,63% | - |
| 07.10.2026 | 552,00 | 570,60 | 551,20 | 569,40 | 3,96% | - |
| 06.10.2026 | 547,60 | 562,60 | 544,90 | 547,70 | -0,45% | - |
| 05.10.2026 | 546,50 | 552,90 | 536,50 | 550,20 | 0,31% | 2,00 |
| 02.10.2026 | 551,50 | 555,30 | 541,60 | 548,50 | -0,27% | 6,00 |
| 01.10.2026 | 532,00 | 551,00 | 531,90 | 550,00 | 2,38% | - |
| 30.09.2026 | 532,30 | 541,00 | 528,00 | 537,20 | 1,45% | 4,00 |
| 29.09.2026 | 537,30 | 537,30 | 525,40 | 529,50 | -0,92% | - |
| 28.09.2026 | 523,70 | 541,50 | 522,80 | 534,40 | 1,75% | - |
| 25.09.2026 | 522,00 | 528,00 | 517,50 | 525,20 | -0,34% | - |
| 24.09.2026 | 521,70 | 532,00 | 521,70 | 527,00 | 0,98% | 24,00 |
| 23.09.2026 | 512,90 | 535,20 | 504,20 | 521,90 | 2,07% | 16,00 |
| 22.09.2026 | 510,20 | 515,10 | 502,90 | 511,30 | 0,12% | - |
| 21.09.2026 | 522,50 | 526,30 | 509,50 | 510,70 | -2,65% | 7,00 |
| 18.09.2026 | 529,20 | 533,60 | 521,50 | 524,60 | -0,98% | 1,00 |
| 17.09.2026 | 515,10 | 533,50 | 512,90 | 529,80 | 3,50% | 5,00 |
| 16.09.2026 | 510,60 | 520,90 | 507,70 | 511,90 | -0,39% | - |
| 15.09.2026 | 538,80 | 540,30 | 513,80 | 513,90 | -4,67% | 30,00 |
| 14.09.2026 | 529,80 | 543,60 | 529,80 | 539,10 | 1,76% | 285,00 |
| 11.09.2026 | 545,50 | 546,20 | 522,70 | 529,80 | -3,00% | 24,00 |
| 10.09.2026 | 542,40 | 564,30 | 539,10 | 546,20 | 0,79% | 6,00 |
| 09.09.2026 | 577,90 | 584,30 | 511,20 | 541,90 | -14,27% | - |
| 08.09.2026 | 646,90 | 663,30 | 630,30 | 632,10 | -2,29% | - |
| 07.09.2026 | 651,10 | 651,10 | 645,50 | 646,90 | -0,75% | - |
| 04.09.2026 | 652,30 | 660,60 | 643,10 | 651,80 | -0,40% | 1,00 |
| 03.09.2026 | 650,30 | 657,60 | 637,70 | 654,40 | 0,32% | - |
| 02.09.2026 | 661,60 | 662,90 | 643,80 | 652,30 | -2,04% | - |
| 01.09.2026 | 647,50 | 671,20 | 644,50 | 665,90 | 3,43% | 1,00 |
| 31.08.2026 | 652,10 | 657,60 | 643,80 | 643,80 | -1,06% | 2,00 |
| 28.08.2026 | 658,30 | 662,20 | 637,00 | 650,70 | -1,11% | 1,00 |
| 27.08.2026 | 695,10 | 698,70 | 656,00 | 658,00 | -5,66% | 1,00 |
| 26.08.2026 | 704,30 | 709,40 | 696,00 | 697,50 | -1,01% | - |
| 25.08.2026 | 732,30 | 737,20 | 702,60 | 704,60 | -3,70% | 1,00 |
| 24.08.2026 | 715,60 | 733,60 | 715,60 | 731,70 | 2,39% | - |
| 21.08.2026 | 709,70 | 718,70 | 705,00 | 714,60 | 1,69% | - |
| 20.08.2026 | 716,10 | 719,20 | 701,10 | 702,70 | -2,06% | - |
| 19.08.2026 | 738,70 | 740,10 | 713,80 | 717,50 | -2,70% | 1,00 |
| 18.08.2026 | 750,60 | 760,00 | 736,30 | 737,40 | -1,81% | 14,00 |
| 17.08.2026 | 731,60 | 755,60 | 724,80 | 751,00 | 2,36% | 2,00 |
| 14.08.2026 | 740,50 | 741,50 | 731,40 | 733,70 | -0,65% | - |
| 13.08.2026 | 728,00 | 742,10 | 726,10 | 738,50 | 1,58% | - |
| 12.08.2026 | 721,70 | 729,70 | 712,90 | 727,00 | 0,82% | 2,00 |
| 11.08.2026 | 740,30 | 743,50 | 717,50 | 721,10 | -2,24% | - |
| 10.08.2026 | 721,30 | 740,00 | 716,20 | 737,60 | 2,34% | - |
| 07.08.2026 | 722,30 | 723,50 | 710,30 | 720,70 | -0,39% | - |
| 06.08.2026 | 738,70 | 746,30 | 704,90 | 723,50 | -1,94% | - |
| 05.08.2026 | 740,10 | 747,00 | 731,10 | 737,80 | -1,06% | - |
| 04.08.2026 | 747,60 | 753,60 | 739,90 | 745,70 | 0,44% | - |
| 03.08.2026 | 759,40 | 765,40 | 736,60 | 742,40 | -2,01% | 2,00 |
| 31.07.2026 | 751,00 | 763,60 | 751,00 | 757,60 | 0,89% | 3,00 |
| 30.07.2026 | 756,20 | 763,60 | 746,40 | 750,90 | -1,29% | 8,00 |
| 29.07.2026 | 751,80 | 776,30 | 746,70 | 760,70 | 1,17% | 1,00 |
| 28.07.2026 | 750,80 | 771,80 | 742,40 | 751,90 | -0,67% | - |
| 27.07.2026 | 757,80 | 766,70 | 740,00 | 757,00 | 0,66% | - |
| 24.07.2026 | 769,30 | 775,70 | 746,70 | 752,00 | -1,47% | - |
| 23.07.2026 | 764,10 | 773,60 | 741,60 | 763,20 | 1,52% | - |
| 22.07.2026 | 751,80 | 762,40 | 749,50 | 751,80 | -0,79% | - |
| 21.07.2026 | 760,70 | 763,70 | 752,40 | 757,80 | 0,09% | 1,00 |
| 20.07.2026 | 754,40 | 764,70 | 749,20 | 757,10 | 0,85% | 1,00 |
| 17.07.2026 | 717,00 | 753,50 | 715,20 | 750,70 | 3,96% | - |
| 16.07.2026 | 703,50 | 725,60 | 703,50 | 722,10 | 2,06% | - |
| 15.07.2026 | 746,00 | 747,20 | 707,50 | 707,50 | -4,57% | - |
| 14.07.2026 | 756,20 | 761,70 | 739,90 | 741,40 | -1,37% | 1,00 |
| 13.07.2026 | 718,20 | 752,70 | 715,50 | 751,70 | 4,23% | 1,00 |
| 10.07.2026 | 719,10 | 726,00 | 716,60 | 721,20 | 0,35% | - |
| 09.07.2026 | 737,80 | 740,30 | 717,10 | 718,70 | -2,50% | 3,00 |
| 08.07.2026 | 702,70 | 740,50 | 692,80 | 737,10 | 5,48% | - |
| 07.07.2026 | 704,20 | 716,80 | 694,00 | 698,80 | 0,50% | - |
| 06.07.2026 | 698,80 | 706,70 | 690,70 | 695,30 | -0,23% | 2,00 |
| 03.07.2026 | 691,90 | 698,20 | 691,90 | 696,90 | 0,87% | - |
| 02.07.2026 | 689,30 | 698,00 | 682,30 | 690,90 | 0,23% | 4,00 |
| 01.07.2026 | 695,90 | 698,70 | 677,00 | 689,30 | -0,66% | - |
| 30.06.2026 | 691,30 | 700,30 | 672,30 | 693,90 | 1,60% | - |
| 29.06.2026 | 681,60 | 704,40 | 678,70 | 683,00 | -0,36% | - |
| 26.06.2026 | 690,70 | 694,00 | 670,30 | 685,50 | -1,30% | - |
| 25.06.2026 | 708,70 | 713,20 | 683,50 | 694,50 | -2,36% | - |
| 24.06.2026 | 734,30 | 737,00 | 672,70 | 711,30 | -2,36% | - |
| 23.06.2026 | 729,70 | 737,30 | 715,00 | 728,50 | 0,11% | 37,00 |
| 22.06.2026 | 732,40 | 738,90 | 727,30 | 727,70 | -0,74% | - |
| 19.06.2026 | 733,10 | 735,60 | 732,20 | 733,10 | 0,74% | 1,00 |
| 18.06.2026 | 741,80 | 749,60 | 727,20 | 727,70 | -1,69% | - |
| 17.06.2026 | 745,60 | 748,90 | 725,60 | 740,20 | -2,05% | - |
| 16.06.2026 | 752,70 | 764,70 | 749,10 | 755,70 | 0,96% | - |
| 15.06.2026 | 773,80 | 785,00 | 737,90 | 748,50 | -3,33% | - |
| 12.06.2026 | 795,70 | 799,90 | 765,60 | 774,30 | -1,17% | 12,00 |
| 11.06.2026 | 794,00 | 804,10 | 774,40 | 783,50 | -0,71% | 4,00 |
| 10.06.2026 | 675,30 | 789,70 | 660,30 | 789,10 | 19,63% | 1,00 |
| 09.06.2026 | 651,00 | 665,30 | 648,90 | 659,60 | 0,52% | - |
| 08.06.2026 | 658,60 | 663,90 | 651,80 | 656,20 | -1,07% | - |
| 05.06.2026 | 655,80 | 669,70 | 654,70 | 663,30 | 0,93% | 1,00 |
| 04.06.2026 | 667,50 | 679,00 | 652,10 | 657,20 | -1,42% | - |
| 03.06.2026 | 648,80 | 679,50 | 643,60 | 666,70 | 1,91% | 2,00 |
| 02.06.2026 | 640,70 | 657,10 | 626,50 | 654,20 | 2,33% | 15,00 |