27,360€
6,63%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.02.2026 | 28,40 | 28,70 | 28,10 | 28,50 | 0,71% | - |
| 06.02.2026 | 27,60 | 28,50 | 27,40 | 28,30 | 1,43% | - |
| 05.02.2026 | 28,10 | 28,50 | 26,90 | 27,90 | -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 | -4,69% | - |
| 21.01.2026 | 28,10 | 28,40 | 26,70 | 27,70 | -3,48% | - |
| 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 | 0,00% | - |
| 13.01.2026 | 27,70 | 28,30 | 27,10 | 27,50 | 7,00% | 317,00 |
| 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% | - |