60,160€
-2,46%
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 |
|---|---|---|---|---|---|---|
| 06.11.2026 | 60,55 | 60,55 | 59,82 | 60,04 | -2,66% | - |
| 05.11.2026 | 62,58 | 63,46 | 61,60 | 61,68 | -1,61% | 15,00 |
| 04.11.2026 | 60,40 | 63,07 | 60,40 | 62,69 | 3,86% | - |
| 03.11.2026 | 62,36 | 62,56 | 60,19 | 60,36 | -2,11% | - |
| 02.11.2026 | 62,39 | 63,97 | 60,62 | 61,66 | -0,66% | - |
| 30.10.2026 | 64,76 | 65,91 | 62,00 | 62,07 | -4,46% | - |
| 29.10.2026 | 63,60 | 65,82 | 63,13 | 64,97 | 1,95% | 7,00 |
| 28.10.2026 | 61,27 | 64,69 | 60,53 | 63,73 | 4,48% | 44,00 |
| 27.10.2026 | 61,60 | 62,14 | 60,24 | 61,00 | -0,88% | - |
| 26.10.2026 | 60,39 | 62,37 | 59,80 | 61,54 | 1,82% | - |
| 23.10.2026 | 60,00 | 60,69 | 58,95 | 60,44 | 1,72% | - |
| 22.10.2026 | 58,51 | 60,05 | 57,93 | 59,42 | 1,19% | 11,00 |
| 21.10.2026 | 59,35 | 59,74 | 57,42 | 58,72 | -1,04% | - |
| 20.10.2026 | 61,56 | 61,56 | 59,04 | 59,34 | -2,90% | - |
| 19.10.2026 | 61,94 | 62,06 | 60,49 | 61,11 | 0,07% | - |
| 16.10.2026 | 59,71 | 62,49 | 59,15 | 61,07 | 1,48% | 11,00 |
| 15.10.2026 | 56,20 | 60,24 | 55,98 | 60,18 | 8,79% | 22,00 |
| 14.10.2026 | 54,69 | 55,78 | 53,89 | 55,32 | 2,03% | - |
| 13.10.2026 | 51,47 | 54,23 | 51,47 | 54,22 | 3,39% | - |
| 12.10.2026 | 51,21 | 52,58 | 50,60 | 52,44 | 2,54% | - |
| 09.10.2026 | 49,36 | 52,08 | 49,03 | 51,14 | 3,44% | - |
| 08.10.2026 | 50,38 | 50,38 | 48,75 | 49,44 | -2,70% | - |
| 07.10.2026 | 50,09 | 50,94 | 49,70 | 50,81 | 1,73% | - |
| 06.10.2026 | 50,18 | 50,71 | 49,44 | 49,95 | 0,50% | - |
| 05.10.2026 | 49,28 | 50,47 | 48,53 | 49,70 | 0,16% | - |
| 02.10.2026 | 46,00 | 49,62 | 45,96 | 49,62 | 7,33% | - |
| 01.10.2026 | 46,44 | 47,40 | 45,81 | 46,23 | -0,63% | - |
| 30.09.2026 | 46,28 | 47,20 | 45,94 | 46,52 | 0,83% | - |
| 29.09.2026 | 47,24 | 48,99 | 45,87 | 46,14 | -2,92% | - |
| 28.09.2026 | 45,48 | 47,94 | 44,56 | 47,53 | 5,44% | - |
| 25.09.2026 | 45,55 | 46,05 | 44,12 | 45,08 | -1,04% | - |
| 24.09.2026 | 41,73 | 45,55 | 41,32 | 45,55 | 9,60% | - |
| 23.09.2026 | 40,09 | 43,67 | 39,44 | 41,56 | 4,41% | - |
| 22.09.2026 | 39,06 | 40,82 | 38,92 | 39,81 | 1,78% | - |
| 21.09.2026 | 39,33 | 40,16 | 38,51 | 39,11 | 0,45% | - |
| 18.09.2026 | 38,14 | 39,08 | 38,10 | 38,94 | 2,26% | - |
| 17.09.2026 | 37,58 | 38,32 | 37,29 | 38,08 | 0,30% | - |
| 16.09.2026 | 39,46 | 39,77 | 37,81 | 37,96 | -3,58% | - |
| 15.09.2026 | 43,81 | 43,81 | 39,33 | 39,37 | -9,99% | - |
| 14.09.2026 | 43,06 | 44,06 | 42,51 | 43,74 | 2,66% | - |
| 11.09.2026 | 42,58 | 43,24 | 41,93 | 42,61 | 0,78% | - |
| 10.09.2026 | 43,95 | 44,42 | 42,28 | 42,28 | -5,73% | - |
| 09.09.2026 | 45,35 | 45,69 | 43,64 | 44,85 | -1,63% | - |
| 08.09.2026 | 46,84 | 47,25 | 45,59 | 45,59 | -2,82% | - |
| 07.09.2026 | 46,57 | 47,10 | 46,57 | 46,92 | -0,07% | - |
| 04.09.2026 | 46,49 | 47,37 | 46,30 | 46,95 | 0,89% | - |
| 03.09.2026 | 47,27 | 47,38 | 45,57 | 46,54 | -1,63% | - |
| 02.09.2026 | 46,81 | 48,00 | 45,86 | 47,31 | 1,22% | - |
| 01.09.2026 | 47,55 | 47,75 | 46,00 | 46,74 | -1,11% | - |
| 31.08.2026 | 47,94 | 49,25 | 47,19 | 47,26 | -1,24% | - |
| 28.08.2026 | 47,26 | 49,02 | 47,24 | 47,86 | 0,01% | - |
| 27.08.2026 | 50,07 | 50,45 | 47,85 | 47,85 | -3,72% | - |
| 26.08.2026 | 49,91 | 50,19 | 49,36 | 49,70 | 0,83% | - |
| 25.08.2026 | 49,74 | 50,42 | 48,69 | 49,29 | -0,66% | - |
| 24.08.2026 | 48,97 | 49,84 | 48,42 | 49,62 | 0,40% | - |
| 21.08.2026 | 47,20 | 49,46 | 47,15 | 49,42 | 3,78% | - |
| 20.08.2026 | 48,01 | 48,05 | 46,67 | 47,62 | -0,58% | - |
| 19.08.2026 | 50,26 | 51,00 | 47,87 | 47,90 | -3,28% | - |
| 18.08.2026 | 51,02 | 51,09 | 49,52 | 49,52 | -2,56% | - |
| 17.08.2026 | 49,70 | 51,48 | 48,67 | 50,82 | 2,58% | - |
| 14.08.2026 | 50,65 | 50,90 | 48,67 | 49,54 | -3,00% | 503,00 |
| 13.08.2026 | 50,97 | 51,92 | 50,18 | 51,07 | 1,37% | - |
| 12.08.2026 | 48,96 | 50,53 | 48,45 | 50,38 | 2,41% | - |
| 11.08.2026 | 48,73 | 49,28 | 48,32 | 49,20 | 1,61% | - |
| 10.08.2026 | 50,00 | 50,32 | 47,92 | 48,42 | -4,53% | - |
| 07.08.2026 | 50,20 | 51,32 | 49,21 | 50,71 | -0,76% | - |
| 06.08.2026 | 50,85 | 51,54 | 49,50 | 51,10 | 0,29% | - |
| 05.08.2026 | 49,59 | 51,00 | 48,95 | 50,95 | 2,65% | - |
| 04.08.2026 | 51,12 | 51,12 | 48,80 | 49,64 | -0,39% | - |
| 03.08.2026 | 49,10 | 51,77 | 48,72 | 49,83 | 2,39% | - |
| 31.07.2026 | 49,77 | 50,17 | 48,61 | 48,67 | -1,67% | - |
| 30.07.2026 | 49,32 | 49,73 | 47,97 | 49,49 | 1,13% | - |
| 29.07.2026 | 47,20 | 49,75 | 46,80 | 48,94 | 4,16% | - |
| 28.07.2026 | 46,14 | 47,38 | 44,90 | 46,98 | 0,79% | - |
| 27.07.2026 | 47,41 | 47,68 | 44,19 | 46,61 | -1,63% | - |
| 24.07.2026 | 45,31 | 47,84 | 45,12 | 47,38 | 4,32% | - |
| 23.07.2026 | 46,59 | 46,59 | 44,89 | 45,42 | -2,63% | - |
| 22.07.2026 | 47,14 | 48,63 | 46,32 | 46,65 | 1,03% | - |
| 21.07.2026 | 48,70 | 48,72 | 45,21 | 46,17 | 0,51% | - |
| 20.07.2026 | 46,87 | 47,95 | 45,73 | 45,94 | -0,91% | - |
| 17.07.2026 | 44,02 | 46,40 | 43,98 | 46,36 | 4,50% | - |
| 16.07.2026 | 44,98 | 45,93 | 44,19 | 44,36 | -1,83% | - |
| 15.07.2026 | 46,47 | 47,22 | 45,12 | 45,19 | -3,35% | - |
| 14.07.2026 | 45,58 | 46,84 | 45,18 | 46,75 | 3,95% | - |
| 13.07.2026 | 44,17 | 45,39 | 43,61 | 44,98 | 0,32% | - |
| 10.07.2026 | 43,32 | 46,51 | 42,63 | 44,83 | 4,50% | - |
| 09.07.2026 | 42,53 | 43,62 | 41,97 | 42,90 | 0,70% | - |
| 08.07.2026 | 43,38 | 43,38 | 41,35 | 42,60 | -1,22% | - |
| 07.07.2026 | 43,70 | 44,94 | 42,91 | 43,13 | -3,42% | 36,00 |
| 06.07.2026 | 46,76 | 47,43 | 44,46 | 44,65 | -4,47% | 27,00 |
| 03.07.2026 | 46,66 | 46,84 | 46,53 | 46,74 | 0,33% | - |
| 02.07.2026 | 48,30 | 48,44 | 45,41 | 46,59 | -3,59% | - |
| 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% | - |