522,960$
-0,51%
Echtzeit-Aktienkurs Casey's General Stores Inc.
Bid:
Ask:
Aktienkurse zur Casey's General Stores Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 522,63 | 525,00 | 513,10 | 522,96 | -0,51% | 240.082,00 |
| 05.11.2025 | 523,64 | 534,06 | 517,58 | 525,64 | 0,44% | 360.390,00 |
| 04.11.2025 | 512,37 | 524,95 | 511,32 | 523,32 | 1,88% | 334.689,00 |
| 03.11.2025 | 511,48 | 517,11 | 501,91 | 513,65 | 0,12% | 337.632,00 |
| 31.10.2025 | 512,70 | 515,80 | 497,38 | 513,04 | -0,96% | 478.857,00 |
| 30.10.2025 | 526,30 | 527,09 | 516,00 | 518,03 | -2,09% | 421.760,00 |
| 29.10.2025 | 528,80 | 534,04 | 525,10 | 529,09 | -0,62% | 228.400,00 |
| 28.10.2025 | 534,50 | 540,00 | 529,14 | 532,38 | -0,67% | 215.940,00 |
| 27.10.2025 | 530,65 | 538,14 | 527,08 | 535,95 | 0,91% | 231.057,00 |
| 24.10.2025 | 535,82 | 536,93 | 528,62 | 531,14 | -0,32% | 268.477,00 |
| 23.10.2025 | 544,85 | 544,85 | 531,80 | 532,87 | -2,25% | 484.246,00 |
| 22.10.2025 | 549,28 | 550,41 | 543,90 | 545,15 | -0,54% | 250.303,00 |
| 21.10.2025 | 565,22 | 565,22 | 547,59 | 548,13 | -2,88% | 249.140,00 |
| 20.10.2025 | 564,57 | 565,99 | 558,07 | 564,40 | -0,47% | 243.750,00 |
| 17.10.2025 | 564,18 | 567,80 | 557,46 | 567,05 | 1,02% | 186.478,00 |
| 16.10.2025 | 562,35 | 563,95 | 555,82 | 561,33 | -0,52% | 261.110,00 |
| 15.10.2025 | 565,74 | 571,85 | 561,34 | 564,24 | 0,54% | 369.749,00 |
| 14.10.2025 | 568,07 | 572,18 | 560,20 | 561,19 | -0,78% | 324.480,00 |
| 13.10.2025 | 557,61 | 567,93 | 557,00 | 565,62 | 1,62% | 222.044,00 |
| 10.10.2025 | 552,61 | 558,80 | 552,03 | 556,60 | 0,79% | 176.608,00 |
| 09.10.2025 | 554,39 | 558,49 | 546,48 | 552,24 | -0,27% | 329.237,00 |
| 08.10.2025 | 554,59 | 555,05 | 549,21 | 553,74 | -0,19% | 248.434,00 |
| 07.10.2025 | 559,10 | 565,36 | 547,26 | 554,78 | -0,72% | 201.450,00 |
| 06.10.2025 | 565,45 | 566,37 | 557,42 | 558,82 | -0,46% | 221.119,00 |
| 02.10.2025 | 555,36 | 564,14 | 555,36 | 561,40 | 0,40% | 303.502,00 |
| 01.10.2025 | 564,09 | 569,34 | 558,61 | 559,16 | -1,02% | 310.501,00 |
| 30.09.2025 | 558,36 | 566,72 | 558,08 | 564,95 | 0,71% | 231.506,00 |
| 29.09.2025 | 548,84 | 560,95 | 545,03 | 560,94 | 2,45% | 271.902,00 |
| 26.09.2025 | 545,69 | 549,48 | 533,98 | 547,54 | 0,81% | 210.905,00 |
| 25.09.2025 | 545,12 | 547,91 | 542,43 | 543,13 | -0,72% | 232.615,00 |
| 24.09.2025 | 551,00 | 556,44 | 544,50 | 547,05 | -0,73% | 215.924,00 |
| 23.09.2025 | 549,60 | 556,02 | 546,94 | 551,08 | 0,66% | 285.964,00 |
| 22.09.2025 | 542,44 | 548,19 | 542,44 | 547,45 | 0,10% | 254.003,00 |
| 19.09.2025 | 545,36 | 547,95 | 537,98 | 546,88 | 0,65% | 590.509,00 |
| 18.09.2025 | 550,81 | 557,52 | 541,38 | 543,35 | -2,15% | 430.148,00 |
| 17.09.2025 | 565,72 | 571,57 | 554,65 | 555,31 | -1,05% | 601.567,00 |
| 16.09.2025 | 554,88 | 565,71 | 548,65 | 561,18 | 1,13% | 513.726,00 |
| 15.09.2025 | 554,28 | 562,97 | 552,46 | 554,91 | 0,18% | 331.225,00 |
| 12.09.2025 | 554,75 | 559,37 | 549,12 | 553,89 | -0,02% | 315.037,00 |
| 11.09.2025 | 540,28 | 557,38 | 540,28 | 553,99 | 2,88% | 501.774,00 |
| 10.09.2025 | 546,48 | 549,21 | 529,33 | 538,50 | -0,52% | 627.203,00 |
| 09.09.2025 | 514,26 | 543,20 | 505,30 | 541,30 | 3,80% | 1.283.631,00 |
| 08.09.2025 | 516,11 | 523,04 | 505,64 | 521,50 | 3,14% | 1.085.912,00 |
| 05.09.2025 | 499,30 | 506,70 | 498,34 | 505,64 | 1,50% | 272.341,00 |
| 04.09.2025 | 501,73 | 501,73 | 494,64 | 498,18 | -0,28% | 213.497,00 |
| 03.09.2025 | 497,57 | 501,16 | 493,70 | 499,60 | 0,33% | 203.457,00 |
| 02.09.2025 | 490,89 | 498,77 | 490,50 | 497,98 | 0,70% | 342.396,00 |
| 29.08.2025 | 497,77 | 497,77 | 490,00 | 494,52 | -0,30% | 242.876,00 |
| 28.08.2025 | 498,58 | 498,58 | 490,00 | 496,00 | -0,46% | 168.958,00 |
| 27.08.2025 | 496,31 | 500,00 | 491,00 | 498,29 | 0,30% | 243.487,00 |
| 26.08.2025 | 498,92 | 505,65 | 493,98 | 496,78 | 0,03% | 266.239,00 |
| 25.08.2025 | 502,37 | 503,42 | 496,18 | 496,61 | -1,32% | 173.944,00 |
| 22.08.2025 | 510,52 | 510,52 | 498,87 | 503,26 | -1,36% | 301.670,00 |
| 21.08.2025 | 511,46 | 512,21 | 505,65 | 510,18 | -0,63% | 182.211,00 |
| 20.08.2025 | 510,95 | 515,91 | 508,80 | 513,39 | 0,85% | 337.880,00 |
| 19.08.2025 | 505,00 | 511,72 | 505,00 | 509,04 | 0,56% | 164.083,00 |
| 18.08.2025 | 506,54 | 510,52 | 505,91 | 506,20 | -0,32% | 190.687,00 |
| 15.08.2025 | 508,56 | 509,79 | 505,04 | 507,84 | -0,07% | 179.218,00 |
| 14.08.2025 | 515,98 | 522,23 | 507,15 | 508,18 | -1,34% | 243.067,00 |
| 13.08.2025 | 518,91 | 518,91 | 509,33 | 515,09 | -0,88% | 177.237,00 |
| 12.08.2025 | 517,30 | 520,33 | 512,54 | 519,65 | 0,75% | 157.614,00 |
| 11.08.2025 | 519,06 | 521,97 | 513,82 | 515,78 | -0,61% | 204.180,00 |
| 08.08.2025 | 520,20 | 523,96 | 517,10 | 518,97 | 0,13% | 209.381,00 |
| 07.08.2025 | 523,00 | 523,00 | 512,81 | 518,28 | -0,62% | 214.979,00 |
| 06.08.2025 | 514,17 | 522,29 | 514,17 | 521,49 | 1,31% | 249.425,00 |
| 05.08.2025 | 521,29 | 524,34 | 513,77 | 514,75 | -1,62% | 208.934,00 |
| 04.08.2025 | 521,61 | 529,53 | 520,27 | 523,25 | 0,09% | 309.656,00 |
| 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 |