522,780$
0,51%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 521,39 | 524,52 | 516,01 | 522,78 | 0,51% | 199.887,00 |
| 31.07.2025 | 524,03 | 530,59 | 518,81 | 520,13 | -0,95% | 258.407,00 |
| 30.07.2025 | 522,97 | 527,93 | 521,56 | 525,12 | 0,62% | 174.404,00 |
| 29.07.2025 | 524,17 | 527,75 | 519,70 | 521,91 | -0,60% | 254.161,00 |
| 28.07.2025 | 525,54 | 530,59 | 523,55 | 525,04 | -0,47% | 299.502,00 |
| 25.07.2025 | 527,82 | 531,24 | 525,50 | 527,51 | 0,28% | 275.291,00 |
| 24.07.2025 | 524,00 | 529,00 | 519,06 | 526,06 | 0,39% | 271.427,00 |
| 23.07.2025 | 523,38 | 530,17 | 519,69 | 524,00 | 0,11% | 456.196,00 |
| 22.07.2025 | 520,31 | 526,00 | 519,12 | 523,42 | 1,00% | 264.375,00 |
| 21.07.2025 | 510,19 | 520,00 | 510,19 | 518,26 | 1,57% | 277.506,00 |
| 18.07.2025 | 516,62 | 518,50 | 506,69 | 510,25 | -1,05% | 213.558,00 |
| 17.07.2025 | 519,72 | 519,72 | 508,61 | 515,67 | -0,41% | 250.121,00 |
| 16.07.2025 | 520,66 | 521,64 | 515,04 | 517,80 | 0,03% | 222.525,00 |
| 15.07.2025 | 522,55 | 524,21 | 517,38 | 517,66 | -1,07% | 224.803,00 |
| 14.07.2025 | 517,41 | 526,47 | 514,12 | 523,28 | 1,30% | 256.417,00 |
| 11.07.2025 | 523,60 | 526,66 | 514,31 | 516,59 | -1,34% | 273.944,00 |
| 10.07.2025 | 521,04 | 526,72 | 517,74 | 523,60 | 0,25% | 376.196,00 |
| 09.07.2025 | 513,22 | 522,71 | 508,25 | 522,32 | 1,96% | 351.733,00 |
| 08.07.2025 | 522,64 | 526,82 | 509,19 | 512,30 | -2,63% | 409.317,00 |
| 07.07.2025 | 517,23 | 526,33 | 514,14 | 526,16 | 1,73% | 341.472,00 |
| 03.07.2025 | 510,30 | 517,31 | 508,89 | 517,23 | 1,24% | 173.672,00 |
| 02.07.2025 | 509,36 | 511,75 | 505,01 | 510,92 | 0,05% | 304.873,00 |
| 01.07.2025 | 508,01 | 512,78 | 504,49 | 510,64 | 0,03% | 392.891,00 |
| 30.06.2025 | 504,70 | 510,91 | 499,81 | 510,48 | 0,85% | 283.560,00 |
| 27.06.2025 | 503,53 | 511,71 | 499,95 | 506,19 | 0,43% | 455.590,00 |
| 26.06.2025 | 507,05 | 509,22 | 501,00 | 504,01 | -0,22% | 297.597,00 |
| 25.06.2025 | 510,51 | 511,01 | 504,11 | 505,13 | -1,13% | 283.536,00 |
| 24.06.2025 | 510,50 | 514,32 | 501,37 | 510,91 | 0,09% | 356.478,00 |
| 23.06.2025 | 505,45 | 510,82 | 500,33 | 510,43 | 2,05% | 302.927,00 |
| 20.06.2025 | 506,67 | 511,80 | 498,72 | 500,19 | -1,21% | 449.629,00 |
| 18.06.2025 | 511,05 | 511,05 | 505,30 | 506,31 | -0,26% | 397.124,00 |
| 17.06.2025 | 505,74 | 512,42 | 503,00 | 507,63 | 0,24% | 501.017,00 |
| 16.06.2025 | 506,00 | 512,23 | 505,02 | 506,39 | 0,05% | 465.163,00 |
| 13.06.2025 | 506,96 | 512,88 | 502,07 | 506,16 | -0,16% | 456.545,00 |
| 12.06.2025 | 500,85 | 507,30 | 495,00 | 506,99 | 1,49% | 603.438,00 |
| 11.06.2025 | 490,99 | 504,08 | 488,91 | 499,53 | 1,90% | 705.751,00 |
| 10.06.2025 | 496,02 | 509,08 | 481,30 | 490,20 | 11,59% | 1.332.529,00 |
| 09.06.2025 | 441,59 | 443,50 | 433,63 | 439,29 | -1,07% | 577.026,00 |
| 06.06.2025 | 447,21 | 449,12 | 440,11 | 444,04 | -0,37% | 400.026,00 |
| 05.06.2025 | 448,41 | 450,49 | 443,52 | 445,69 | -0,57% | 513.588,00 |
| 04.06.2025 | 439,26 | 449,76 | 436,03 | 448,25 | 2,18% | 562.775,00 |
| 03.06.2025 | 438,67 | 444,33 | 433,16 | 438,68 | -0,30% | 421.160,00 |
| 02.06.2025 | 436,51 | 443,52 | 435,47 | 440,00 | 0,55% | 799.374,00 |
| 30.05.2025 | 440,79 | 448,48 | 437,58 | 437,60 | -0,66% | 432.332,00 |
| 29.05.2025 | 446,75 | 446,75 | 438,00 | 440,51 | -1,56% | 402.679,00 |
| 28.05.2025 | 447,50 | 451,61 | 444,80 | 447,51 | 0,00% | 299.898,00 |
| 27.05.2025 | 446,91 | 449,92 | 444,72 | 447,50 | 0,40% | 498.103,00 |
| 23.05.2025 | 442,08 | 448,10 | 441,60 | 445,73 | 0,38% | 225.285,00 |
| 22.05.2025 | 449,98 | 452,36 | 443,72 | 444,05 | -1,42% | 203.377,00 |
| 21.05.2025 | 454,33 | 456,25 | 448,29 | 450,43 | -1,79% | 325.852,00 |
| 20.05.2025 | 455,98 | 460,32 | 455,98 | 458,64 | 0,56% | 237.836,00 |
| 19.05.2025 | 450,87 | 456,75 | 450,87 | 456,09 | -0,01% | 230.474,00 |
| 16.05.2025 | 442,43 | 456,49 | 442,43 | 456,15 | 3,10% | 376.583,00 |
| 15.05.2025 | 430,67 | 445,92 | 430,00 | 442,43 | 2,69% | 373.962,00 |
| 14.05.2025 | 431,59 | 435,23 | 430,65 | 430,86 | -0,45% | 294.060,00 |
| 13.05.2025 | 436,80 | 440,29 | 430,60 | 432,80 | -0,92% | 446.522,00 |
| 12.05.2025 | 450,26 | 454,98 | 434,73 | 436,80 | -2,64% | 666.277,00 |
| 09.05.2025 | 451,04 | 456,23 | 434,14 | 448,66 | -0,85% | 811.227,00 |
| 08.05.2025 | 465,03 | 471,78 | 450,31 | 452,50 | -2,89% | 471.432,00 |
| 07.05.2025 | 467,41 | 474,97 | 465,82 | 465,96 | -0,27% | 251.233,00 |
| 06.05.2025 | 462,65 | 467,79 | 462,65 | 467,20 | 0,18% | 241.956,00 |
| 05.05.2025 | 454,61 | 470,56 | 454,61 | 466,38 | 1,69% | 285.229,00 |
| 02.05.2025 | 463,50 | 464,36 | 457,97 | 458,65 | 0,68% | 182.784,00 |
| 01.05.2025 | 460,54 | 462,59 | 455,02 | 455,54 | -1,53% | 327.815,00 |
| 30.04.2025 | 462,57 | 463,70 | 455,51 | 462,63 | -0,17% | 341.816,00 |
| 29.04.2025 | 452,80 | 464,42 | 451,81 | 463,40 | 2,02% | 256.925,00 |
| 28.04.2025 | 450,18 | 455,34 | 447,43 | 454,23 | 1,54% | 290.452,00 |
| 25.04.2025 | 447,13 | 450,75 | 443,07 | 447,34 | 0,01% | 418.651,00 |
| 24.04.2025 | 453,99 | 454,94 | 444,63 | 447,29 | -1,78% | 332.588,00 |
| 23.04.2025 | 467,03 | 467,03 | 449,54 | 455,39 | -0,76% | 340.671,00 |
| 22.04.2025 | 457,89 | 463,42 | 453,34 | 458,89 | 1,59% | 509.558,00 |
| 21.04.2025 | 455,69 | 459,15 | 445,92 | 451,70 | -1,82% | 253.511,00 |
| 17.04.2025 | 457,33 | 463,19 | 456,05 | 460,07 | 0,60% | 365.374,00 |
| 16.04.2025 | 463,09 | 468,88 | 452,55 | 457,33 | -1,52% | 346.127,00 |
| 15.04.2025 | 460,80 | 467,88 | 460,27 | 464,41 | 0,79% | 460.246,00 |
| 14.04.2025 | 459,01 | 462,89 | 446,79 | 460,78 | 0,77% | 379.972,00 |
| 11.04.2025 | 445,00 | 459,46 | 436,12 | 457,25 | 4,39% | 520.071,00 |
| 10.04.2025 | 436,98 | 443,64 | 426,74 | 438,01 | -0,37% | 391.775,00 |
| 09.04.2025 | 412,93 | 450,87 | 410,01 | 439,62 | 5,50% | 557.208,00 |
| 08.04.2025 | 434,78 | 436,46 | 411,75 | 416,69 | -0,32% | 375.182,00 |
| 07.04.2025 | 403,92 | 427,02 | 397,80 | 418,01 | 0,58% | 716.583,00 |
| 04.04.2025 | 437,31 | 444,58 | 414,41 | 415,58 | -7,52% | 729.644,00 |
| 03.04.2025 | 429,37 | 458,92 | 429,37 | 449,37 | 1,24% | 663.914,00 |
| 02.04.2025 | 434,64 | 446,60 | 434,64 | 443,88 | 0,74% | 274.791,00 |
| 01.04.2025 | 432,43 | 442,45 | 432,14 | 440,63 | 1,59% | 328.483,00 |
| 31.03.2025 | 427,83 | 438,23 | 425,81 | 433,72 | 0,40% | 476.016,00 |
| 28.03.2025 | 428,74 | 432,00 | 423,47 | 432,00 | 0,30% | 325.911,00 |
| 27.03.2025 | 423,83 | 436,64 | 421,28 | 430,69 | 1,10% | 396.528,00 |
| 26.03.2025 | 418,11 | 427,61 | 417,38 | 426,00 | 2,06% | 698.168,00 |
| 25.03.2025 | 413,49 | 417,77 | 411,14 | 417,42 | 1,19% | 345.118,00 |
| 24.03.2025 | 406,51 | 412,73 | 400,23 | 412,50 | 2,10% | 399.068,00 |
| 21.03.2025 | 392,66 | 404,39 | 391,55 | 404,00 | 2,32% | 490.491,00 |
| 20.03.2025 | 399,78 | 401,98 | 392,82 | 394,84 | -1,84% | 269.423,00 |
| 19.03.2025 | 388,68 | 403,19 | 388,68 | 402,23 | 3,96% | 350.253,00 |
| 18.03.2025 | 397,65 | 397,65 | 386,04 | 386,89 | -3,20% | 196.820,00 |
| 17.03.2025 | 392,51 | 402,07 | 391,04 | 399,68 | 1,02% | 270.007,00 |
| 14.03.2025 | 388,73 | 396,34 | 381,33 | 395,63 | 2,76% | 327.296,00 |
| 13.03.2025 | 402,07 | 404,99 | 384,06 | 385,02 | -4,24% | 519.480,00 |
| 12.03.2025 | 392,45 | 412,21 | 388,54 | 402,07 | 6,18% | 797.958,00 |
| 11.03.2025 | 380,00 | 386,44 | 372,08 | 378,66 | -0,79% | 545.954,00 |