39,600€
-1,25%
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 |
|---|---|---|---|---|---|---|
| 07.03.2025 | 40,30 | 41,10 | 38,30 | 39,50 | -1,50% | 40,00 |
| 06.03.2025 | 37,30 | 47,80 | 36,90 | 40,10 | 6,93% | - |
| 05.03.2025 | 37,60 | 38,00 | 36,50 | 37,50 | -0,53% | - |
| 04.03.2025 | 39,50 | 39,50 | 37,40 | 37,70 | -4,31% | - |
| 03.03.2025 | 43,70 | 44,10 | 39,30 | 39,40 | -9,84% | - |
| 28.02.2025 | 43,80 | 44,20 | 42,70 | 43,70 | -0,23% | - |
| 27.02.2025 | 43,50 | 44,80 | 43,30 | 43,80 | 0,92% | - |
| 26.02.2025 | 43,50 | 44,60 | 42,50 | 43,40 | -0,23% | - |
| 25.02.2025 | 44,50 | 44,60 | 42,90 | 43,50 | -2,25% | - |
| 24.02.2025 | 44,90 | 46,00 | 44,50 | 44,50 | -1,11% | - |
| 21.02.2025 | 45,80 | 46,90 | 44,60 | 45,00 | -2,39% | - |
| 20.02.2025 | 46,30 | 46,50 | 45,30 | 46,10 | -0,65% | - |
| 19.02.2025 | 46,40 | 47,40 | 44,50 | 46,40 | -1,07% | - |
| 18.02.2025 | 45,20 | 47,50 | 45,00 | 46,90 | 3,76% | - |
| 17.02.2025 | 45,70 | 45,80 | 45,10 | 45,20 | 0,44% | - |
| 14.02.2025 | 47,30 | 47,80 | 44,90 | 45,00 | -4,66% | - |
| 13.02.2025 | 48,30 | 48,70 | 46,90 | 47,20 | -1,46% | - |
| 12.02.2025 | 50,50 | 51,00 | 47,40 | 47,90 | -5,62% | - |
| 11.02.2025 | 51,50 | 51,50 | 49,50 | 50,75 | -0,98% | - |
| 10.02.2025 | 55,50 | 57,25 | 51,25 | 51,25 | -8,07% | 27,00 |
| 07.02.2025 | 58,00 | 58,00 | 55,25 | 55,75 | -3,46% | - |
| 06.02.2025 | 57,50 | 58,75 | 56,75 | 57,75 | 0,00% | - |
| 05.02.2025 | 60,50 | 60,50 | 57,75 | 57,75 | -4,15% | - |
| 04.02.2025 | 61,50 | 61,50 | 59,75 | 60,25 | -2,43% | - |
| 03.02.2025 | 61,50 | 63,25 | 60,50 | 61,75 | -1,59% | 60,00 |
| 31.01.2025 | 61,50 | 63,25 | 61,25 | 62,75 | 1,21% | - |
| 30.01.2025 | 60,25 | 62,50 | 60,25 | 62,00 | 2,90% | - |
| 29.01.2025 | 60,25 | 61,25 | 59,25 | 60,25 | 0,00% | - |
| 28.01.2025 | 58,50 | 60,75 | 58,25 | 60,25 | 2,55% | - |
| 27.01.2025 | 57,00 | 60,75 | 56,00 | 58,75 | 2,62% | - |
| 24.01.2025 | 57,50 | 58,75 | 56,25 | 57,25 | 0,00% | - |
| 23.01.2025 | 58,25 | 58,25 | 55,75 | 57,25 | -0,87% | - |
| 22.01.2025 | 58,75 | 59,75 | 57,75 | 57,75 | -3,35% | - |
| 21.01.2025 | 52,75 | 59,75 | 52,75 | 59,75 | 13,27% | - |
| 20.01.2025 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 17.01.2025 | 55,25 | 56,50 | 52,25 | 53,25 | -4,48% | - |
| 16.01.2025 | 56,00 | 57,00 | 54,25 | 55,75 | -0,89% | - |
| 15.01.2025 | 55,25 | 57,75 | 54,75 | 56,25 | 1,81% | - |
| 14.01.2025 | 54,75 | 56,00 | 53,25 | 55,25 | 0,91% | - |
| 13.01.2025 | 56,75 | 56,75 | 52,25 | 54,75 | -2,67% | - |
| 10.01.2025 | 55,50 | 57,25 | 54,25 | 56,25 | 0,90% | - |
| 09.01.2025 | 54,75 | 55,75 | 54,75 | 55,75 | 0,00% | - |
| 08.01.2025 | 54,25 | 55,75 | 51,75 | 55,75 | 2,76% | - |
| 07.01.2025 | 56,75 | 57,50 | 54,25 | 54,25 | -5,24% | - |
| 06.01.2025 | 54,25 | 57,75 | 53,75 | 57,25 | 5,53% | - |
| 03.01.2025 | 53,50 | 54,25 | 51,75 | 54,25 | 0,93% | - |
| 02.01.2025 | 53,75 | 54,25 | 51,25 | 53,75 | 0,00% | - |
| 30.12.2024 | 54,00 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 27.12.2024 | 49,80 | 55,25 | 49,80 | 54,25 | 8,94% | - |
| 23.12.2024 | 51,25 | 51,25 | 48,70 | 49,80 | -2,83% | 20,00 |
| 20.12.2024 | 50,25 | 52,00 | 49,10 | 51,25 | 1,99% | - |
| 19.12.2024 | 50,75 | 52,25 | 49,20 | 50,25 | -0,99% | - |
| 18.12.2024 | 50,75 | 52,75 | 50,05 | 50,75 | 0,00% | - |
| 17.12.2024 | 48,80 | 51,25 | 48,80 | 50,75 | 0,00% | - |
| 16.12.2024 | 48,80 | 51,25 | 48,50 | 50,75 | 4,00% | - |
| 13.12.2024 | 49,60 | 49,60 | 47,70 | 48,80 | -1,71% | - |
| 12.12.2024 | 49,70 | 50,25 | 48,70 | 49,65 | -0,10% | - |
| 11.12.2024 | 50,05 | 51,25 | 49,00 | 49,70 | -1,00% | - |
| 10.12.2024 | 47,10 | 50,20 | 45,90 | 50,20 | 6,81% | - |
| 09.12.2024 | 47,60 | 48,30 | 46,50 | 47,00 | -1,26% | - |
| 06.12.2024 | 48,00 | 49,20 | 47,30 | 47,60 | -0,83% | - |
| 05.12.2024 | 51,75 | 52,25 | 47,50 | 48,00 | -7,25% | - |
| 04.12.2024 | 53,25 | 56,25 | 51,25 | 51,75 | -1,90% | 62,00 |
| 03.12.2024 | 53,75 | 54,00 | 51,75 | 52,75 | -1,86% | 20,00 |
| 02.12.2024 | 52,75 | 55,25 | 51,75 | 53,75 | 1,90% | - |
| 29.11.2024 | 50,05 | 54,25 | 49,60 | 52,75 | 5,39% | - |
| 28.11.2024 | 50,05 | 50,50 | 50,05 | 50,05 | 0,30% | - |
| 27.11.2024 | 49,60 | 51,75 | 49,20 | 49,90 | 0,81% | - |
| 26.11.2024 | 49,30 | 49,80 | 48,10 | 49,50 | 0,41% | 40,00 |
| 25.11.2024 | 46,70 | 51,75 | 46,10 | 49,30 | 5,34% | - |
| 22.11.2024 | 45,80 | 47,70 | 44,80 | 46,80 | 3,08% | - |
| 21.11.2024 | 44,10 | 46,30 | 43,60 | 45,40 | 3,18% | - |
| 20.11.2024 | 44,60 | 45,40 | 42,50 | 44,00 | -1,57% | - |
| 19.11.2024 | 45,90 | 46,10 | 44,50 | 44,70 | -2,19% | - |
| 18.11.2024 | 46,60 | 47,90 | 44,90 | 45,70 | -1,93% | - |
| 15.11.2024 | 45,90 | 48,00 | 45,00 | 46,60 | 1,53% | - |
| 14.11.2024 | 43,10 | 49,80 | 42,80 | 45,90 | 6,99% | 260,00 |
| 13.11.2024 | 42,50 | 44,10 | 42,10 | 42,90 | 1,42% | - |
| 12.11.2024 | 43,30 | 43,90 | 42,20 | 42,30 | -1,86% | - |
| 11.11.2024 | 43,80 | 45,10 | 42,50 | 43,10 | -1,15% | - |
| 08.11.2024 | 46,00 | 46,00 | 42,70 | 43,60 | -5,22% | - |
| 07.11.2024 | 47,60 | 47,90 | 45,50 | 46,00 | -3,36% | - |
| 06.11.2024 | 44,30 | 48,20 | 44,30 | 47,60 | 9,68% | - |
| 05.11.2024 | 42,10 | 44,10 | 41,00 | 43,40 | 3,09% | - |
| 04.11.2024 | 43,20 | 43,70 | 41,70 | 42,10 | -2,77% | - |
| 01.11.2024 | 43,70 | 44,90 | 43,30 | 43,30 | -1,37% | - |
| 31.10.2024 | 45,40 | 45,70 | 43,70 | 43,90 | -3,30% | - |
| 30.10.2024 | 45,60 | 46,30 | 45,10 | 45,40 | -0,22% | - |
| 29.10.2024 | 45,80 | 46,30 | 44,90 | 45,50 | -0,66% | - |
| 28.10.2024 | 43,80 | 46,50 | 43,80 | 45,80 | 4,81% | - |
| 25.10.2024 | 44,70 | 47,30 | 43,70 | 43,70 | -2,24% | - |
| 24.10.2024 | 43,70 | 44,90 | 43,40 | 44,70 | 2,29% | - |
| 23.10.2024 | 44,20 | 45,10 | 43,50 | 43,70 | -1,35% | - |
| 22.10.2024 | 46,10 | 46,40 | 43,70 | 44,30 | -3,90% | - |
| 21.10.2024 | 46,40 | 46,80 | 45,50 | 46,10 | -1,07% | - |
| 18.10.2024 | 45,70 | 47,30 | 45,30 | 46,60 | 1,53% | - |
| 17.10.2024 | 43,90 | 45,90 | 43,50 | 45,90 | 4,56% | - |
| 16.10.2024 | 41,90 | 44,10 | 41,70 | 43,90 | 4,77% | - |
| 15.10.2024 | 39,90 | 42,10 | 39,70 | 41,90 | 5,01% | - |
| 14.10.2024 | 40,70 | 41,00 | 39,40 | 39,90 | -1,48% | - |