46,200€
-1,28%
Echtzeit-Aktienkurs Cracker Barrel Old Country Store Inc.
Bid:
Ask:
Aktienkurse zur Cracker Barrel Old Country Store Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 47,00 | 47,60 | 45,90 | 46,30 | -1,07% | - |
| 02.09.2025 | 51,25 | 51,50 | 46,30 | 46,80 | -9,13% | - |
| 01.09.2025 | 51,50 | 51,50 | 51,00 | 51,50 | 0,49% | - |
| 29.08.2025 | 51,50 | 52,25 | 50,75 | 51,25 | -0,97% | 100,00 |
| 28.08.2025 | 53,25 | 54,25 | 50,75 | 51,75 | -3,72% | - |
| 27.08.2025 | 49,20 | 54,25 | 49,20 | 53,75 | 8,37% | 686,00 |
| 26.08.2025 | 45,80 | 49,70 | 45,80 | 49,60 | 6,21% | - |
| 25.08.2025 | 46,80 | 47,60 | 45,60 | 46,70 | 0,43% | 10,00 |
| 22.08.2025 | 47,50 | 48,90 | 46,40 | 46,50 | -1,48% | - |
| 21.08.2025 | 50,50 | 51,00 | 43,30 | 47,20 | -6,07% | 500,00 |
| 20.08.2025 | 51,00 | 51,50 | 50,25 | 50,25 | -1,95% | - |
| 19.08.2025 | 52,00 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 18.08.2025 | 53,00 | 53,50 | 50,75 | 52,25 | -0,95% | - |
| 15.08.2025 | 53,75 | 54,50 | 52,25 | 52,75 | -0,94% | - |
| 14.08.2025 | 52,75 | 53,75 | 51,00 | 53,25 | 0,00% | - |
| 13.08.2025 | 51,25 | 53,25 | 50,25 | 53,25 | 4,93% | - |
| 12.08.2025 | 49,20 | 50,75 | 49,00 | 50,75 | 3,15% | - |
| 11.08.2025 | 49,40 | 49,85 | 48,40 | 49,20 | -0,20% | - |
| 08.08.2025 | 49,40 | 49,95 | 48,00 | 49,30 | 0,00% | - |
| 07.08.2025 | 48,40 | 49,30 | 47,70 | 49,30 | 1,44% | 6,00 |
| 06.08.2025 | 48,50 | 48,80 | 46,40 | 48,60 | 0,41% | - |
| 05.08.2025 | 49,95 | 50,50 | 47,70 | 48,40 | -3,01% | - |
| 04.08.2025 | 51,00 | 52,00 | 49,70 | 49,90 | -4,04% | - |
| 01.08.2025 | 54,50 | 54,50 | 51,25 | 52,00 | -3,26% | - |
| 31.07.2025 | 54,25 | 55,00 | 53,75 | 53,75 | 0,00% | - |
| 30.07.2025 | 54,50 | 56,25 | 53,75 | 53,75 | -1,83% | - |
| 29.07.2025 | 55,00 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 28.07.2025 | 56,25 | 57,25 | 54,25 | 55,25 | -1,78% | - |
| 25.07.2025 | 57,00 | 58,25 | 55,25 | 56,25 | -1,75% | - |
| 24.07.2025 | 61,00 | 61,00 | 57,25 | 57,25 | -6,53% | - |
| 23.07.2025 | 58,00 | 61,25 | 57,75 | 61,25 | 5,15% | - |
| 22.07.2025 | 57,00 | 58,75 | 56,25 | 58,25 | 3,10% | - |
| 21.07.2025 | 56,50 | 57,25 | 56,25 | 56,50 | 0,44% | - |
| 18.07.2025 | 56,50 | 57,50 | 55,75 | 56,25 | -1,75% | - |
| 17.07.2025 | 56,50 | 58,75 | 56,25 | 57,25 | 1,78% | - |
| 16.07.2025 | 55,50 | 56,75 | 54,75 | 56,25 | 1,81% | - |
| 15.07.2025 | 55,25 | 56,25 | 54,75 | 55,25 | 0,91% | - |
| 14.07.2025 | 57,50 | 58,00 | 54,75 | 54,75 | -5,19% | - |
| 11.07.2025 | 58,50 | 58,75 | 56,75 | 57,75 | -0,86% | - |
| 10.07.2025 | 56,50 | 59,25 | 56,25 | 58,25 | 1,75% | - |
| 09.07.2025 | 56,50 | 57,50 | 55,75 | 57,25 | 0,88% | - |
| 08.07.2025 | 56,00 | 57,75 | 55,00 | 56,75 | 2,71% | - |
| 07.07.2025 | 56,75 | 57,25 | 55,25 | 55,25 | -1,78% | - |
| 04.07.2025 | 56,75 | 56,75 | 56,25 | 56,25 | -1,32% | - |
| 03.07.2025 | 57,00 | 58,75 | 56,50 | 57,00 | -0,87% | - |
| 02.07.2025 | 55,00 | 57,50 | 54,75 | 57,50 | 5,02% | - |
| 01.07.2025 | 52,00 | 56,25 | 51,25 | 54,75 | 4,78% | - |
| 30.06.2025 | 51,75 | 52,75 | 50,25 | 52,25 | 0,97% | - |
| 27.06.2025 | 54,00 | 54,25 | 51,25 | 51,75 | -4,61% | - |
| 26.06.2025 | 53,00 | 54,25 | 51,25 | 54,25 | 3,83% | - |
| 25.06.2025 | 52,25 | 53,75 | 51,25 | 52,25 | -0,95% | - |
| 24.06.2025 | 52,00 | 53,75 | 51,50 | 52,75 | 1,93% | - |
| 23.06.2025 | 51,75 | 53,00 | 49,20 | 51,75 | 0,00% | - |
| 20.06.2025 | 51,00 | 51,75 | 50,75 | 51,75 | 1,47% | - |
| 19.06.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -0,49% | - |
| 18.06.2025 | 52,50 | 52,75 | 50,75 | 51,25 | -2,84% | 8,00 |
| 17.06.2025 | 49,10 | 52,75 | 48,20 | 52,75 | 7,22% | - |
| 16.06.2025 | 45,10 | 49,80 | 45,00 | 49,20 | 9,33% | - |
| 13.06.2025 | 47,40 | 47,60 | 45,00 | 45,00 | -5,26% | 1.366,00 |
| 12.06.2025 | 48,40 | 48,80 | 46,20 | 47,50 | -1,86% | - |
| 11.06.2025 | 47,80 | 48,70 | 45,60 | 48,40 | 1,68% | - |
| 10.06.2025 | 50,50 | 51,50 | 47,00 | 47,60 | -10,61% | - |
| 09.06.2025 | 48,40 | 53,75 | 48,40 | 53,25 | 9,57% | - |
| 06.06.2025 | 47,70 | 48,90 | 46,60 | 48,60 | 3,85% | - |
| 05.06.2025 | 52,00 | 52,50 | 46,40 | 46,80 | -7,78% | - |
| 04.06.2025 | 49,40 | 50,75 | 49,10 | 50,75 | 2,32% | - |
| 03.06.2025 | 49,60 | 50,30 | 48,50 | 49,60 | 0,00% | 40,00 |
| 02.06.2025 | 50,50 | 50,75 | 48,00 | 49,60 | -2,27% | - |
| 30.05.2025 | 52,00 | 52,25 | 50,75 | 50,75 | -1,93% | - |
| 29.05.2025 | 52,00 | 53,25 | 51,25 | 51,75 | -0,48% | 52,00 |
| 28.05.2025 | 52,25 | 53,25 | 51,75 | 52,00 | 0,48% | - |
| 27.05.2025 | 50,05 | 52,25 | 50,05 | 51,75 | 2,68% | - |
| 26.05.2025 | 50,05 | 50,40 | 49,50 | 50,40 | 1,20% | - |
| 23.05.2025 | 49,50 | 50,25 | 48,60 | 49,80 | 0,40% | - |
| 22.05.2025 | 48,30 | 49,90 | 47,70 | 49,60 | 2,48% | - |
| 21.05.2025 | 49,75 | 49,75 | 48,20 | 48,40 | -2,62% | - |
| 20.05.2025 | 49,40 | 50,25 | 48,70 | 49,70 | 0,81% | - |
| 19.05.2025 | 51,25 | 51,25 | 48,40 | 49,30 | -3,80% | - |
| 16.05.2025 | 51,25 | 51,75 | 50,15 | 51,25 | 0,00% | - |
| 15.05.2025 | 49,50 | 51,25 | 48,80 | 51,25 | 3,33% | - |
| 14.05.2025 | 48,00 | 49,70 | 47,60 | 49,60 | 2,48% | - |
| 13.05.2025 | 46,60 | 48,60 | 45,80 | 48,40 | 3,86% | - |
| 12.05.2025 | 41,50 | 46,90 | 41,30 | 46,60 | 12,56% | - |
| 09.05.2025 | 42,00 | 42,30 | 40,80 | 41,40 | -1,90% | - |
| 08.05.2025 | 39,50 | 42,70 | 39,20 | 42,20 | 7,11% | - |
| 07.05.2025 | 37,80 | 39,60 | 37,60 | 39,40 | 5,07% | - |
| 06.05.2025 | 37,70 | 37,80 | 36,80 | 37,50 | -1,06% | - |
| 05.05.2025 | 37,90 | 38,60 | 37,40 | 37,90 | 0,00% | - |
| 02.05.2025 | 37,70 | 38,80 | 37,30 | 37,90 | 0,53% | - |
| 30.04.2025 | 36,80 | 37,80 | 35,20 | 37,70 | 2,17% | - |
| 29.04.2025 | 38,10 | 38,20 | 36,10 | 36,90 | -2,64% | - |
| 28.04.2025 | 38,00 | 38,80 | 37,10 | 37,90 | -0,52% | - |
| 25.04.2025 | 38,00 | 38,30 | 37,50 | 38,10 | 0,00% | - |
| 24.04.2025 | 38,90 | 38,90 | 36,90 | 38,10 | -2,06% | - |
| 23.04.2025 | 39,00 | 40,90 | 38,40 | 38,90 | 0,00% | - |
| 22.04.2025 | 38,50 | 39,70 | 37,00 | 38,90 | 1,57% | - |
| 17.04.2025 | 37,40 | 38,30 | 36,10 | 38,30 | 3,23% | - |
| 16.04.2025 | 37,80 | 38,40 | 36,30 | 37,10 | -3,64% | - |
| 15.04.2025 | 38,80 | 40,00 | 38,30 | 38,50 | -1,03% | - |
| 14.04.2025 | 36,20 | 39,70 | 36,10 | 38,90 | 7,16% | - |