46,570€
-3,62%
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 |
|---|---|---|---|---|---|---|
| 02.07.2026 | 48,30 | 48,44 | 45,41 | 46,07 | -4,66% | - |
| 01.07.2026 | 46,66 | 48,47 | 46,20 | 48,32 | 3,45% | - |
| 30.06.2026 | 47,33 | 47,81 | 46,69 | 46,71 | -1,51% | - |
| 29.06.2026 | 45,96 | 47,43 | 45,37 | 47,43 | 5,34% | - |
| 26.06.2026 | 42,48 | 45,10 | 41,66 | 45,02 | 7,97% | - |
| 25.06.2026 | 42,23 | 43,43 | 41,69 | 41,70 | -1,60% | - |
| 24.06.2026 | 40,85 | 42,51 | 40,81 | 42,38 | 3,00% | - |
| 23.06.2026 | 40,29 | 41,55 | 39,94 | 41,14 | 1,76% | - |
| 22.06.2026 | 41,32 | 42,35 | 39,98 | 40,43 | -2,11% | - |
| 19.06.2026 | 41,26 | 41,33 | 41,26 | 41,30 | 0,10% | - |
| 18.06.2026 | 38,18 | 42,00 | 38,03 | 41,26 | 6,08% | - |
| 17.06.2026 | 37,70 | 39,10 | 36,80 | 38,90 | 2,58% | - |
| 16.06.2026 | 37,56 | 38,41 | 37,36 | 37,92 | -0,55% | - |
| 15.06.2026 | 40,86 | 41,25 | 37,88 | 38,13 | -7,01% | - |
| 12.06.2026 | 39,32 | 41,22 | 38,68 | 41,00 | 3,31% | - |
| 11.06.2026 | 38,53 | 39,94 | 37,42 | 39,69 | 1,07% | 3,00 |
| 10.06.2026 | 33,13 | 42,22 | 33,04 | 39,27 | 32,27% | 150,00 |
| 09.06.2026 | 29,64 | 29,69 | 29,64 | 29,69 | 1,50% | - |
| 08.06.2026 | 28,97 | 29,52 | 28,20 | 29,25 | 1,92% | - |
| 05.06.2026 | 28,43 | 28,88 | 28,00 | 28,70 | 1,61% | - |
| 04.06.2026 | 28,55 | 29,03 | 27,90 | 28,24 | -1,89% | - |
| 03.06.2026 | 29,39 | 29,52 | 28,35 | 28,79 | -2,03% | - |
| 02.06.2026 | 30,13 | 30,23 | 28,73 | 29,38 | -2,21% | - |
| 01.06.2026 | 29,03 | 30,16 | 28,77 | 30,05 | 3,59% | - |
| 29.05.2026 | 29,37 | 29,77 | 28,82 | 29,01 | -2,65% | - |
| 28.05.2026 | 29,72 | 29,83 | 29,72 | 29,80 | -2,68% | - |
| 27.05.2026 | 28,64 | 30,66 | 28,61 | 30,62 | 9,26% | - |
| 26.05.2026 | 28,10 | 28,10 | 27,85 | 28,02 | -0,14% | - |
| 25.05.2026 | 27,93 | 28,06 | 27,82 | 28,06 | 0,99% | - |
| 22.05.2026 | 27,36 | 28,54 | 27,06 | 27,79 | 3,29% | - |
| 21.05.2026 | 25,79 | 27,01 | 25,17 | 26,90 | 4,83% | - |
| 20.05.2026 | 24,88 | 26,20 | 24,48 | 25,66 | 3,76% | - |
| 19.05.2026 | 25,19 | 25,98 | 24,73 | 24,73 | -1,59% | - |
| 18.05.2026 | 26,41 | 26,43 | 24,55 | 25,13 | -5,42% | - |
| 15.05.2026 | 25,01 | 26,69 | 24,82 | 26,57 | 6,84% | - |
| 14.05.2026 | 24,78 | 25,58 | 24,63 | 24,87 | -0,54% | - |
| 13.05.2026 | 25,35 | 25,67 | 24,85 | 25,01 | -3,06% | - |
| 12.05.2026 | 26,79 | 26,85 | 25,54 | 25,80 | -2,55% | - |
| 11.05.2026 | 26,73 | 26,99 | 25,93 | 26,47 | -0,68% | - |
| 08.05.2026 | 26,58 | 27,47 | 26,22 | 26,65 | -1,11% | - |
| 07.05.2026 | 26,15 | 26,97 | 25,43 | 26,95 | 1,20% | - |
| 06.05.2026 | 25,29 | 26,69 | 25,20 | 26,63 | 5,26% | - |
| 05.05.2026 | 24,88 | 25,30 | 24,41 | 25,30 | 1,69% | - |
| 04.05.2026 | 26,53 | 26,56 | 24,47 | 24,88 | -6,85% | - |
| 30.04.2026 | 26,56 | 27,42 | 26,41 | 26,71 | 0,39% | - |
| 29.04.2026 | 26,27 | 26,83 | 26,09 | 26,61 | 0,43% | - |
| 28.04.2026 | 26,52 | 26,81 | 26,09 | 26,49 | 0,59% | - |
| 27.04.2026 | 25,06 | 26,51 | 24,71 | 26,34 | 9,03% | - |
| 24.04.2026 | 25,32 | 25,53 | 24,11 | 24,16 | -6,95% | - |
| 23.04.2026 | 26,13 | 26,13 | 25,96 | 25,96 | -0,27% | - |
| 22.04.2026 | 25,74 | 26,53 | 25,74 | 26,03 | 1,30% | - |
| 21.04.2026 | 26,67 | 27,03 | 25,40 | 25,70 | 0,76% | 1,00 |
| 20.04.2026 | 25,67 | 25,69 | 25,50 | 25,50 | -0,70% | - |
| 17.04.2026 | 24,64 | 25,76 | 24,64 | 25,68 | 2,84% | - |
| 16.04.2026 | 24,70 | 25,61 | 24,68 | 24,97 | 0,06% | - |
| 15.04.2026 | 23,34 | 25,16 | 23,34 | 24,96 | 7,68% | - |
| 14.04.2026 | 23,88 | 24,08 | 23,07 | 23,18 | -3,54% | - |
| 13.04.2026 | 24,22 | 24,38 | 23,52 | 24,03 | -0,97% | - |
| 10.04.2026 | 25,21 | 25,62 | 23,89 | 24,26 | -3,42% | - |
| 09.04.2026 | 24,88 | 25,15 | 24,25 | 25,12 | -1,35% | - |
| 08.04.2026 | 24,34 | 25,47 | 24,34 | 25,47 | 0,43% | - |
| 07.04.2026 | 25,05 | 26,11 | 24,59 | 25,36 | 3,49% | - |
| 02.04.2026 | 24,30 | 24,70 | 24,30 | 24,50 | 0,41% | - |
| 01.04.2026 | 24,10 | 24,60 | 24,10 | 24,40 | 0,83% | - |
| 31.03.2026 | 23,70 | 24,20 | 23,70 | 24,20 | 4,76% | - |
| 30.03.2026 | 23,30 | 23,30 | 23,10 | 23,10 | -4,94% | - |
| 27.03.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 26.03.2026 | 24,10 | 24,40 | 23,70 | 24,10 | 1,69% | - |
| 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% | - |