50,250€
0,60%
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 |
|---|---|---|---|---|---|---|
| 09.05.2024 | 49,75 | 50,25 | 49,75 | 50,25 | 0,60% | - |
| 08.05.2024 | 50,05 | 50,25 | 48,90 | 49,95 | 0,00% | - |
| 07.05.2024 | 51,50 | 51,75 | 49,50 | 49,95 | -3,01% | - |
| 06.05.2024 | 52,25 | 53,25 | 50,75 | 51,50 | -0,96% | - |
| 03.05.2024 | 53,50 | 55,25 | 52,00 | 52,00 | -2,80% | - |
| 02.05.2024 | 54,50 | 54,75 | 52,50 | 53,50 | -1,83% | - |
| 30.04.2024 | 55,25 | 55,50 | 54,25 | 54,50 | -1,80% | - |
| 29.04.2024 | 55,50 | 56,75 | 54,75 | 55,50 | 0,00% | - |
| 26.04.2024 | 57,00 | 57,25 | 55,25 | 55,50 | -2,20% | - |
| 25.04.2024 | 56,50 | 58,25 | 56,25 | 56,75 | -0,44% | - |
| 24.04.2024 | 56,75 | 57,25 | 56,25 | 57,00 | 0,00% | - |
| 23.04.2024 | 56,25 | 57,25 | 55,25 | 57,00 | 1,79% | - |
| 22.04.2024 | 55,00 | 56,25 | 54,75 | 56,00 | 1,82% | 14,00 |
| 19.04.2024 | 53,00 | 55,25 | 52,75 | 55,00 | 3,77% | - |
| 18.04.2024 | 52,50 | 53,25 | 52,25 | 53,00 | 1,44% | 20,00 |
| 17.04.2024 | 56,50 | 56,75 | 51,75 | 52,25 | -7,93% | 100,00 |
| 16.04.2024 | 57,25 | 57,75 | 55,75 | 56,75 | -0,44% | - |
| 15.04.2024 | 55,00 | 57,25 | 55,00 | 57,00 | 2,70% | - |
| 12.04.2024 | 55,00 | 56,25 | 53,25 | 55,50 | 1,37% | - |
| 11.04.2024 | 58,25 | 58,50 | 54,75 | 54,75 | -6,01% | - |
| 10.04.2024 | 60,50 | 61,50 | 57,75 | 58,25 | -3,32% | - |
| 09.04.2024 | 61,50 | 61,75 | 59,75 | 60,25 | -1,23% | 160,00 |
| 08.04.2024 | 59,50 | 61,75 | 59,25 | 61,00 | 2,95% | - |
| 05.04.2024 | 60,75 | 61,25 | 58,75 | 59,25 | -2,07% | 12,00 |
| 04.04.2024 | 65,00 | 65,25 | 60,25 | 60,50 | -6,20% | - |
| 03.04.2024 | 66,50 | 66,75 | 64,25 | 64,50 | -3,01% | 100,00 |
| 02.04.2024 | 66,75 | 67,50 | 65,25 | 66,50 | -1,12% | 100,00 |
| 28.03.2024 | 67,00 | 68,75 | 66,50 | 67,25 | 0,37% | 203,00 |
| 27.03.2024 | 63,75 | 67,25 | 63,75 | 67,00 | 5,10% | - |
| 26.03.2024 | 60,75 | 63,75 | 60,50 | 63,75 | 5,37% | 150,00 |
| 25.03.2024 | 61,25 | 61,75 | 59,75 | 60,50 | -0,41% | - |
| 22.03.2024 | 60,75 | 61,75 | 60,25 | 60,75 | -0,41% | - |
| 21.03.2024 | 62,50 | 63,25 | 60,75 | 61,00 | -2,01% | - |
| 20.03.2024 | 60,25 | 62,75 | 60,25 | 62,25 | 2,89% | - |
| 19.03.2024 | 60,00 | 60,75 | 59,25 | 60,50 | 1,68% | - |
| 18.03.2024 | 61,50 | 62,00 | 59,25 | 59,50 | -3,64% | - |
| 15.03.2024 | 61,75 | 62,75 | 61,25 | 61,75 | 0,00% | - |
| 14.03.2024 | 60,75 | 62,25 | 60,25 | 61,75 | 1,65% | - |
| 13.03.2024 | 60,75 | 61,75 | 60,50 | 60,75 | 0,00% | - |
| 12.03.2024 | 62,75 | 63,25 | 60,50 | 60,75 | -3,19% | - |
| 11.03.2024 | 65,00 | 65,25 | 62,25 | 62,75 | -3,83% | - |
| 08.03.2024 | 63,25 | 65,25 | 62,75 | 65,25 | 3,57% | - |
| 07.03.2024 | 63,25 | 63,75 | 62,25 | 63,00 | -0,40% | - |
| 06.03.2024 | 63,25 | 63,75 | 62,25 | 63,25 | 0,40% | - |
| 05.03.2024 | 62,25 | 63,75 | 61,75 | 63,00 | 0,80% | - |
| 04.03.2024 | 61,25 | 63,75 | 60,75 | 62,50 | 2,04% | - |
| 01.03.2024 | 61,75 | 61,75 | 60,25 | 61,25 | 0,00% | - |
| 29.02.2024 | 61,50 | 61,75 | 60,75 | 61,25 | 0,41% | - |
| 28.02.2024 | 64,75 | 65,25 | 60,75 | 61,00 | -5,79% | - |
| 27.02.2024 | 66,25 | 68,75 | 63,75 | 64,75 | -2,26% | - |
| 26.02.2024 | 65,00 | 67,25 | 64,75 | 66,25 | 1,53% | - |
| 23.02.2024 | 65,50 | 65,75 | 64,25 | 65,25 | -0,38% | - |
| 22.02.2024 | 66,75 | 67,75 | 65,25 | 65,50 | -1,50% | 150,00 |
| 21.02.2024 | 66,25 | 66,75 | 65,75 | 66,50 | 0,38% | - |
| 20.02.2024 | 66,25 | 67,75 | 65,75 | 66,25 | 0,00% | - |
| 19.02.2024 | 66,75 | 66,75 | 66,25 | 66,25 | 0,00% | - |
| 16.02.2024 | 68,00 | 68,50 | 66,25 | 66,25 | -2,21% | - |
| 15.02.2024 | 68,00 | 69,25 | 67,75 | 67,75 | 0,00% | - |
| 14.02.2024 | 69,75 | 71,75 | 67,75 | 67,75 | -3,21% | 20,00 |
| 13.02.2024 | 71,25 | 72,25 | 69,75 | 70,00 | -1,75% | - |
| 12.02.2024 | 73,25 | 73,75 | 71,25 | 71,25 | -2,73% | - |
| 09.02.2024 | 74,25 | 75,25 | 72,25 | 73,25 | -2,01% | - |
| 08.02.2024 | 72,75 | 74,75 | 72,25 | 74,75 | 3,46% | - |
| 07.02.2024 | 71,75 | 73,25 | 71,25 | 72,25 | 0,70% | - |
| 06.02.2024 | 73,25 | 73,50 | 71,75 | 71,75 | -2,05% | - |
| 05.02.2024 | 76,25 | 76,75 | 72,25 | 73,25 | -3,93% | - |
| 02.02.2024 | 74,75 | 76,75 | 73,25 | 76,25 | 2,01% | - |
| 01.02.2024 | 72,25 | 75,25 | 71,25 | 74,75 | 4,55% | - |
| 31.01.2024 | 72,50 | 73,25 | 71,25 | 71,50 | -1,04% | - |
| 30.01.2024 | 73,25 | 73,25 | 70,75 | 72,25 | -0,69% | - |
| 29.01.2024 | 70,75 | 73,25 | 70,00 | 72,75 | 2,83% | - |
| 26.01.2024 | 68,75 | 71,00 | 68,25 | 70,75 | 2,91% | - |
| 25.01.2024 | 68,25 | 69,25 | 67,25 | 68,75 | 0,73% | - |
| 24.01.2024 | 69,75 | 70,25 | 67,75 | 68,25 | -2,15% | - |
| 23.01.2024 | 69,75 | 71,25 | 68,75 | 69,75 | 0,00% | - |
| 22.01.2024 | 67,50 | 70,25 | 67,25 | 69,75 | 2,95% | 150,00 |
| 19.01.2024 | 67,00 | 68,25 | 66,25 | 67,75 | 1,12% | - |
| 18.01.2024 | 67,00 | 67,25 | 65,25 | 67,00 | 0,00% | - |
| 17.01.2024 | 66,75 | 67,25 | 65,75 | 67,00 | 0,00% | - |
| 16.01.2024 | 65,75 | 67,00 | 64,75 | 67,00 | 1,90% | 15,00 |
| 15.01.2024 | 66,00 | 66,25 | 65,75 | 65,75 | -0,38% | 150,00 |
| 12.01.2024 | 66,75 | 67,25 | 64,75 | 66,00 | -1,12% | - |
| 11.01.2024 | 69,25 | 69,75 | 66,75 | 66,75 | -3,61% | - |
| 10.01.2024 | 68,75 | 69,75 | 68,75 | 69,25 | 0,36% | - |
| 09.01.2024 | 70,25 | 70,25 | 68,75 | 69,00 | -1,78% | - |
| 08.01.2024 | 68,25 | 70,25 | 67,75 | 70,25 | 3,69% | - |
| 05.01.2024 | 68,25 | 69,25 | 67,75 | 67,75 | -0,73% | - |
| 04.01.2024 | 68,00 | 68,75 | 67,25 | 68,25 | 0,37% | - |
| 03.01.2024 | 70,75 | 70,75 | 67,75 | 68,00 | -3,89% | 10,00 |
| 02.01.2024 | 71,25 | 72,25 | 69,00 | 70,75 | -0,70% | - |
| 29.12.2023 | 71,25 | 72,00 | 71,25 | 71,25 | 0,00% | - |
| 28.12.2023 | 74,75 | 74,75 | 71,25 | 71,25 | -4,68% | - |
| 27.12.2023 | 72,75 | 75,25 | 72,75 | 74,75 | 2,75% | - |
| 22.12.2023 | 72,25 | 73,25 | 71,25 | 72,75 | 0,69% | - |
| 21.12.2023 | 71,75 | 73,25 | 71,25 | 72,25 | 0,70% | - |
| 20.12.2023 | 73,25 | 74,25 | 71,75 | 71,75 | -2,05% | - |
| 19.12.2023 | 72,75 | 74,25 | 72,25 | 73,25 | 0,69% | - |
| 18.12.2023 | 73,75 | 74,75 | 72,75 | 72,75 | -1,36% | - |
| 15.12.2023 | 72,75 | 74,25 | 71,75 | 73,75 | 1,37% | - |
| 14.12.2023 | 71,25 | 72,75 | 70,75 | 72,75 | 1,75% | - |