23,800€
-2,06%
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 |
|---|---|---|---|---|---|---|
| 30.03.2026 | 23,30 | 23,30 | 23,10 | 23,10 | -4,94% | - |
| 27.03.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 2,53% | - |
| 25.03.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 1,72% | - |
| 24.03.2026 | 23,10 | 23,30 | 23,10 | 23,30 | -1,69% | - |
| 23.03.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -1,66% | - |
| 20.03.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 1,69% | - |
| 19.03.2026 | 24,40 | 24,40 | 23,70 | 23,70 | -5,58% | - |
| 18.03.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 5,02% | - |
| 17.03.2026 | 23,90 | 24,10 | 23,90 | 23,90 | -2,85% | - |
| 16.03.2026 | 24,70 | 24,70 | 24,60 | 24,60 | 2,93% | - |
| 13.03.2026 | 23,90 | 24,10 | 23,90 | 23,90 | -1,24% | - |
| 12.03.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,00% | - |
| 11.03.2026 | 24,30 | 24,30 | 24,10 | 24,20 | -3,59% | - |
| 10.03.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 0,40% | - |
| 09.03.2026 | 24,90 | 25,50 | 24,90 | 25,00 | -7,06% | - |
| 06.03.2026 | 26,70 | 26,90 | 26,70 | 26,90 | -0,74% | - |
| 05.03.2026 | 28,60 | 30,00 | 25,90 | 27,10 | 3,04% | - |
| 04.03.2026 | 26,50 | 26,50 | 26,30 | 26,30 | -4,36% | - |
| 03.03.2026 | 27,50 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 02.03.2026 | 27,50 | 27,90 | 27,50 | 27,50 | 0,00% | - |
| 27.02.2026 | 27,30 | 27,50 | 27,30 | 27,50 | 4,56% | - |
| 26.02.2026 | 26,50 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 25.02.2026 | 26,30 | 27,20 | 26,30 | 26,30 | -2,23% | - |
| 24.02.2026 | 27,10 | 27,70 | 26,50 | 26,90 | -6,27% | - |
| 23.02.2026 | 28,40 | 28,90 | 27,80 | 28,70 | 3,61% | - |
| 20.02.2026 | 27,90 | 28,10 | 27,70 | 27,70 | -2,46% | - |
| 19.02.2026 | 27,90 | 28,40 | 27,80 | 28,40 | 1,79% | - |
| 18.02.2026 | 26,90 | 28,90 | 26,60 | 27,90 | 5,28% | - |
| 17.02.2026 | 26,40 | 27,10 | 26,10 | 26,50 | 0,00% | - |
| 16.02.2026 | 26,00 | 26,50 | 26,00 | 26,50 | 1,53% | - |
| 13.02.2026 | 26,30 | 26,30 | 26,10 | 26,10 | -0,76% | - |
| 12.02.2026 | 27,50 | 28,30 | 26,10 | 26,30 | -4,36% | - |
| 11.02.2026 | 27,30 | 27,60 | 26,30 | 27,50 | -0,72% | - |
| 10.02.2026 | 28,50 | 28,70 | 27,70 | 27,70 | -2,81% | - |
| 09.02.2026 | 28,40 | 28,70 | 28,10 | 28,50 | 0,71% | - |
| 06.02.2026 | 27,60 | 28,50 | 27,40 | 28,30 | 0,71% | - |
| 04.02.2026 | 27,10 | 28,90 | 27,10 | 28,10 | 2,55% | - |
| 03.02.2026 | 26,50 | 27,60 | 26,10 | 27,40 | 8,73% | - |
| 02.02.2026 | 25,30 | 25,40 | 25,10 | 25,20 | 5,00% | - |
| 30.01.2026 | 23,70 | 24,00 | 23,70 | 24,00 | -0,41% | - |
| 29.01.2026 | 24,60 | 25,10 | 24,10 | 24,10 | -5,12% | - |
| 28.01.2026 | 25,30 | 25,40 | 25,20 | 25,40 | -0,39% | - |
| 27.01.2026 | 24,40 | 25,50 | 23,90 | 25,50 | 4,08% | - |
| 26.01.2026 | 25,60 | 25,60 | 24,10 | 24,50 | -6,84% | - |
| 23.01.2026 | 26,40 | 26,40 | 26,30 | 26,30 | -0,38% | - |
| 22.01.2026 | 27,90 | 28,50 | 26,30 | 26,40 | -8,01% | - |
| 20.01.2026 | 29,50 | 29,50 | 28,50 | 28,70 | -1,03% | - |
| 19.01.2026 | 28,90 | 29,20 | 28,90 | 29,00 | -0,68% | - |
| 16.01.2026 | 31,30 | 31,30 | 28,80 | 29,20 | -4,89% | 40,00 |
| 15.01.2026 | 29,00 | 30,90 | 28,60 | 30,70 | 11,64% | - |
| 14.01.2026 | 27,80 | 27,80 | 27,50 | 27,50 | 7,00% | - |
| 12.01.2026 | 26,00 | 26,00 | 25,50 | 25,70 | -1,53% | - |
| 09.01.2026 | 25,80 | 26,30 | 25,80 | 26,10 | 3,16% | - |
| 08.01.2026 | 24,30 | 25,50 | 24,00 | 25,30 | 2,02% | - |
| 07.01.2026 | 24,60 | 24,90 | 24,60 | 24,80 | 9,73% | - |
| 06.01.2026 | 22,60 | 22,70 | 22,50 | 22,60 | -1,74% | - |
| 05.01.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 7,98% | - |
| 02.01.2026 | 21,60 | 22,00 | 21,30 | 21,30 | -1,39% | - |
| 30.12.2025 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | - |
| 29.12.2025 | 22,20 | 22,40 | 21,50 | 21,70 | -1,81% | - |
| 23.12.2025 | 22,10 | 22,70 | 21,90 | 22,10 | 0,45% | - |
| 22.12.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -4,76% | - |
| 19.12.2025 | 23,40 | 23,40 | 23,10 | 23,10 | -0,86% | - |
| 18.12.2025 | 22,90 | 23,70 | 22,50 | 23,30 | 4,95% | - |
| 17.12.2025 | 22,10 | 22,50 | 22,10 | 22,20 | 1,37% | - |
| 16.12.2025 | 22,70 | 23,00 | 21,90 | 21,90 | -6,81% | - |
| 15.12.2025 | 23,30 | 23,50 | 23,10 | 23,50 | -0,42% | - |
| 12.12.2025 | 24,40 | 24,70 | 23,50 | 23,60 | -3,28% | - |
| 11.12.2025 | 24,00 | 24,90 | 23,60 | 24,40 | 4,72% | - |
| 10.12.2025 | 21,70 | 23,90 | 21,10 | 23,30 | 1,75% | - |
| 09.12.2025 | 23,00 | 23,00 | 22,90 | 22,90 | -4,18% | - |
| 08.12.2025 | 23,80 | 24,10 | 23,80 | 23,90 | -0,42% | - |
| 05.12.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,23% | - |
| 04.12.2025 | 24,70 | 24,80 | 24,10 | 24,30 | -1,62% | - |
| 03.12.2025 | 24,80 | 25,10 | 24,30 | 24,70 | 0,41% | - |
| 02.12.2025 | 24,60 | 24,70 | 24,60 | 24,60 | -1,20% | - |
| 01.12.2025 | 24,90 | 25,10 | 24,10 | 24,90 | 0,40% | - |
| 28.11.2025 | 24,90 | 25,00 | 24,70 | 24,80 | -0,40% | - |
| 27.11.2025 | 24,70 | 24,90 | 24,70 | 24,90 | 0,40% | - |
| 26.11.2025 | 24,40 | 25,20 | 24,40 | 24,80 | 1,22% | - |
| 25.11.2025 | 22,80 | 24,60 | 22,60 | 24,50 | 6,99% | - |
| 24.11.2025 | 23,80 | 23,80 | 22,50 | 22,90 | -3,78% | - |
| 21.11.2025 | 22,80 | 24,30 | 22,50 | 23,80 | -0,83% | - |
| 20.11.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,42% | - |
| 19.11.2025 | 23,60 | 24,00 | 23,60 | 23,90 | -3,24% | - |
| 18.11.2025 | 23,80 | 25,10 | 23,40 | 24,70 | -1,59% | - |
| 17.11.2025 | 24,90 | 25,10 | 24,90 | 25,10 | -1,95% | - |
| 14.11.2025 | 26,00 | 26,30 | 25,30 | 25,60 | -1,92% | - |
| 13.11.2025 | 25,90 | 26,50 | 25,60 | 26,10 | 2,35% | - |
| 12.11.2025 | 25,30 | 25,60 | 25,30 | 25,50 | 2,41% | - |
| 11.11.2025 | 25,30 | 25,60 | 24,90 | 24,90 | -2,35% | - |
| 10.11.2025 | 27,50 | 28,00 | 25,30 | 25,50 | -5,90% | - |
| 07.11.2025 | 26,90 | 27,20 | 26,90 | 27,10 | -5,24% | - |
| 06.11.2025 | 28,60 | 28,90 | 28,30 | 28,60 | 0,35% | - |
| 05.11.2025 | 28,20 | 28,90 | 27,70 | 28,50 | -1,04% | - |
| 04.11.2025 | 28,10 | 28,90 | 27,70 | 28,80 | 3,60% | - |
| 03.11.2025 | 29,30 | 29,30 | 27,60 | 27,80 | -4,47% | - |
| 31.10.2025 | 28,90 | 29,30 | 28,30 | 29,10 | 0,34% | - |
| 30.10.2025 | 29,70 | 30,00 | 28,70 | 29,00 | -3,33% | - |
| 29.10.2025 | 30,50 | 31,40 | 30,00 | 30,00 | -1,32% | - |