54,000€
-0,46%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 35,00 | 36,30 | 33,60 | 36,30 | 4,31% | - |
| 10.04.2025 | 35,60 | 35,80 | 34,00 | 34,80 | -2,52% | 50,00 |
| 09.04.2025 | 32,00 | 36,30 | 30,80 | 35,70 | 11,21% | - |
| 08.04.2025 | 33,80 | 35,20 | 31,70 | 32,10 | -4,18% | - |
| 07.04.2025 | 34,00 | 35,10 | 32,20 | 33,50 | -1,18% | 300,00 |
| 04.04.2025 | 32,40 | 34,10 | 30,70 | 33,90 | 3,04% | - |
| 03.04.2025 | 38,10 | 38,10 | 31,90 | 32,90 | -13,65% | - |
| 02.04.2025 | 37,90 | 38,30 | 37,10 | 38,10 | 0,00% | - |
| 01.04.2025 | 35,90 | 38,30 | 35,60 | 38,10 | 6,13% | - |
| 31.03.2025 | 36,90 | 37,70 | 35,90 | 35,90 | -2,97% | - |
| 28.03.2025 | 38,30 | 38,50 | 36,50 | 37,00 | -3,14% | - |
| 27.03.2025 | 36,90 | 38,50 | 36,70 | 38,20 | 3,24% | - |
| 26.03.2025 | 37,90 | 37,90 | 36,50 | 37,00 | -0,27% | - |
| 25.03.2025 | 37,90 | 38,40 | 36,70 | 37,10 | -2,37% | - |
| 24.03.2025 | 37,20 | 38,60 | 37,10 | 38,00 | 1,88% | - |
| 21.03.2025 | 37,50 | 38,10 | 36,80 | 37,30 | -0,53% | - |
| 20.03.2025 | 38,10 | 38,80 | 37,10 | 37,50 | -2,09% | - |
| 19.03.2025 | 36,80 | 38,40 | 36,40 | 38,30 | 4,64% | - |
| 18.03.2025 | 36,10 | 36,80 | 35,40 | 36,60 | 1,39% | - |
| 17.03.2025 | 36,80 | 37,60 | 35,90 | 36,10 | -2,43% | - |
| 14.03.2025 | 37,90 | 38,50 | 36,50 | 37,00 | -2,37% | - |
| 13.03.2025 | 40,10 | 40,60 | 37,60 | 37,90 | -5,72% | - |
| 12.03.2025 | 38,50 | 40,30 | 38,40 | 40,20 | 4,69% | - |
| 11.03.2025 | 41,10 | 41,30 | 38,10 | 38,40 | -6,11% | - |
| 10.03.2025 | 39,60 | 43,00 | 39,30 | 40,90 | 3,54% | - |
| 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% | - |