54,720$
-8,53%
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 |
|---|---|---|---|---|---|---|
| 02.09.2025 | 58,29 | 58,55 | 53,86 | 54,72 | -8,53% | 2.483.951,00 |
| 29.08.2025 | 60,20 | 61,37 | 59,36 | 59,82 | -0,40% | 1.023.397,00 |
| 28.08.2025 | 61,94 | 62,33 | 59,46 | 60,06 | -3,64% | 1.449.383,00 |
| 27.08.2025 | 60,20 | 63,15 | 58,66 | 62,33 | 8,01% | 5.097.764,00 |
| 26.08.2025 | 54,54 | 57,83 | 53,50 | 57,71 | 6,35% | 3.860.186,00 |
| 25.08.2025 | 53,95 | 55,10 | 53,15 | 54,27 | -0,25% | 1.809.549,00 |
| 22.08.2025 | 55,42 | 57,37 | 54,36 | 54,40 | -0,73% | 3.010.643,00 |
| 21.08.2025 | 56,77 | 56,85 | 50,27 | 54,80 | -7,15% | 4.678.139,00 |
| 20.08.2025 | 59,16 | 59,44 | 58,64 | 59,02 | -0,76% | 416.704,00 |
| 19.08.2025 | 60,87 | 61,00 | 59,34 | 59,47 | -2,06% | 594.356,00 |
| 18.08.2025 | 61,69 | 62,20 | 59,08 | 60,72 | -2,36% | 704.612,00 |
| 15.08.2025 | 62,60 | 63,61 | 61,18 | 62,19 | -0,58% | 654.722,00 |
| 14.08.2025 | 60,45 | 62,93 | 59,98 | 62,55 | 1,34% | 633.098,00 |
| 13.08.2025 | 59,88 | 62,37 | 58,90 | 61,72 | 3,07% | 968.336,00 |
| 12.08.2025 | 58,28 | 59,93 | 57,46 | 59,88 | 4,70% | 955.831,00 |
| 11.08.2025 | 57,87 | 58,13 | 56,26 | 57,19 | -0,14% | 694.398,00 |
| 08.08.2025 | 57,42 | 58,22 | 55,77 | 57,27 | -0,56% | 745.184,00 |
| 07.08.2025 | 56,77 | 57,59 | 55,48 | 57,59 | 1,79% | 721.360,00 |
| 06.08.2025 | 55,84 | 56,89 | 53,91 | 56,58 | 0,91% | 952.228,00 |
| 05.08.2025 | 58,10 | 58,13 | 55,15 | 56,07 | -2,98% | 1.204.309,00 |
| 04.08.2025 | 60,15 | 60,15 | 57,61 | 57,79 | -2,10% | 888.645,00 |
| 01.08.2025 | 61,12 | 61,50 | 58,60 | 59,03 | -4,82% | 725.752,00 |
| 31.07.2025 | 61,55 | 62,30 | 61,07 | 62,02 | 0,03% | 750.077,00 |
| 30.07.2025 | 63,71 | 64,88 | 61,57 | 62,00 | -1,48% | 880.472,00 |
| 29.07.2025 | 63,79 | 63,92 | 62,32 | 62,93 | -1,41% | 536.666,00 |
| 28.07.2025 | 65,76 | 65,90 | 63,27 | 63,83 | -2,96% | 812.427,00 |
| 25.07.2025 | 66,96 | 67,64 | 64,88 | 65,78 | -1,62% | 530.497,00 |
| 24.07.2025 | 70,55 | 70,78 | 66,82 | 66,86 | -6,96% | 642.571,00 |
| 23.07.2025 | 68,16 | 71,93 | 67,95 | 71,86 | 5,43% | 1.587.928,00 |
| 22.07.2025 | 66,18 | 68,66 | 66,18 | 68,16 | 2,40% | 915.463,00 |
| 21.07.2025 | 66,74 | 67,60 | 65,71 | 66,56 | 1,40% | 504.819,00 |
| 18.07.2025 | 66,80 | 66,80 | 64,87 | 65,64 | -0,39% | 439.790,00 |
| 17.07.2025 | 65,99 | 67,95 | 65,11 | 65,90 | -0,14% | 1.128.327,00 |
| 16.07.2025 | 64,70 | 66,33 | 64,06 | 65,99 | 3,29% | 744.563,00 |
| 15.07.2025 | 64,90 | 65,12 | 63,45 | 63,89 | -0,81% | 877.195,00 |
| 14.07.2025 | 67,42 | 67,83 | 63,94 | 64,41 | -4,27% | 1.626.652,00 |
| 11.07.2025 | 67,87 | 68,53 | 66,53 | 67,28 | -1,54% | 645.496,00 |
| 10.07.2025 | 66,36 | 69,33 | 66,10 | 68,33 | 3,02% | 1.120.053,00 |
| 09.07.2025 | 66,95 | 67,36 | 65,33 | 66,33 | -0,06% | 616.719,00 |
| 08.07.2025 | 66,27 | 67,84 | 65,55 | 66,37 | 1,39% | 943.429,00 |
| 07.07.2025 | 66,29 | 66,96 | 64,41 | 65,46 | -2,12% | 1.053.460,00 |
| 03.07.2025 | 67,64 | 67,80 | 66,28 | 66,88 | -1,56% | 375.573,00 |
| 02.07.2025 | 64,70 | 68,09 | 64,00 | 67,94 | 5,14% | 826.825,00 |
| 01.07.2025 | 61,26 | 66,42 | 61,26 | 64,62 | 5,76% | 1.100.014,00 |
| 30.06.2025 | 60,90 | 61,75 | 59,29 | 61,10 | 0,98% | 946.614,00 |
| 27.06.2025 | 63,36 | 63,71 | 59,91 | 60,51 | -3,97% | 1.379.885,00 |
| 26.06.2025 | 61,52 | 63,42 | 60,17 | 63,01 | 2,19% | 1.490.416,00 |
| 25.06.2025 | 61,10 | 62,19 | 59,74 | 61,66 | 1,72% | 1.332.319,00 |
| 24.06.2025 | 60,50 | 62,68 | 60,13 | 60,62 | 1,27% | 954.080,00 |
| 23.06.2025 | 58,37 | 59,92 | 56,58 | 59,86 | 0,44% | 1.097.277,00 |
| 20.06.2025 | 59,46 | 59,83 | 58,21 | 59,60 | 0,97% | 816.558,00 |
| 18.06.2025 | 60,41 | 60,68 | 58,15 | 59,03 | -2,19% | 1.016.528,00 |
| 17.06.2025 | 55,93 | 60,53 | 55,71 | 60,35 | 5,99% | 1.392.517,00 |
| 16.06.2025 | 53,29 | 57,73 | 53,06 | 56,94 | 9,37% | 1.317.367,00 |
| 13.06.2025 | 53,99 | 54,62 | 51,95 | 52,06 | -5,43% | 1.244.861,00 |
| 12.06.2025 | 54,83 | 55,28 | 53,60 | 55,05 | -1,06% | 1.050.989,00 |
| 11.06.2025 | 54,43 | 55,77 | 52,29 | 55,64 | 2,07% | 3.524.642,00 |
| 10.06.2025 | 57,68 | 58,65 | 53,71 | 54,51 | -10,26% | 2.861.054,00 |
| 09.06.2025 | 56,07 | 61,44 | 56,07 | 60,74 | 9,68% | 1.480.266,00 |
| 06.06.2025 | 55,60 | 55,73 | 52,89 | 55,38 | 3,24% | 830.116,00 |
| 05.06.2025 | 58,11 | 58,52 | 53,22 | 53,64 | -7,15% | 1.617.357,00 |
| 04.06.2025 | 56,17 | 58,29 | 55,84 | 57,77 | 2,63% | 986.750,00 |
| 03.06.2025 | 57,22 | 57,22 | 55,18 | 56,29 | -0,74% | 854.895,00 |
| 02.06.2025 | 57,02 | 57,27 | 54,73 | 56,71 | -1,20% | 842.031,00 |
| 30.05.2025 | 58,47 | 59,29 | 57,36 | 57,40 | -2,28% | 718.080,00 |
| 29.05.2025 | 59,10 | 60,66 | 58,54 | 58,74 | 0,03% | 749.656,00 |
| 28.05.2025 | 59,40 | 60,14 | 58,24 | 58,72 | -0,73% | 1.005.573,00 |
| 27.05.2025 | 57,61 | 59,38 | 57,21 | 59,15 | 4,34% | 1.123.910,00 |
| 23.05.2025 | 55,22 | 57,11 | 54,86 | 56,69 | 1,36% | 550.607,00 |
| 22.05.2025 | 54,52 | 56,28 | 54,31 | 55,93 | 2,16% | 850.857,00 |
| 21.05.2025 | 55,63 | 56,41 | 54,60 | 54,75 | -2,32% | 780.473,00 |
| 20.05.2025 | 55,15 | 56,61 | 54,99 | 56,05 | 0,92% | 1.124.044,00 |
| 19.05.2025 | 55,53 | 56,47 | 54,24 | 55,54 | -2,87% | 1.555.012,00 |
| 16.05.2025 | 57,13 | 57,35 | 56,03 | 57,18 | -0,19% | 769.469,00 |
| 15.05.2025 | 55,55 | 57,44 | 55,27 | 57,29 | 3,49% | 832.176,00 |
| 14.05.2025 | 54,00 | 55,53 | 53,33 | 55,36 | 2,16% | 926.126,00 |
| 13.05.2025 | 51,82 | 54,43 | 51,35 | 54,19 | 4,86% | 954.599,00 |
| 12.05.2025 | 48,73 | 52,02 | 48,11 | 51,68 | 11,36% | 1.387.922,00 |
| 09.05.2025 | 46,98 | 47,62 | 45,92 | 46,41 | -1,86% | 445.729,00 |
| 08.05.2025 | 44,38 | 47,88 | 44,38 | 47,29 | 6,65% | 927.435,00 |
| 07.05.2025 | 43,19 | 44,92 | 43,00 | 44,34 | 3,94% | 666.182,00 |
| 06.05.2025 | 42,45 | 42,81 | 41,73 | 42,66 | -0,23% | 656.825,00 |
| 05.05.2025 | 43,01 | 43,67 | 42,36 | 42,76 | 0,05% | 910.770,00 |
| 02.05.2025 | 43,28 | 43,96 | 42,39 | 42,74 | 0,23% | 577.938,00 |
| 01.05.2025 | 42,52 | 43,75 | 42,01 | 42,64 | -0,14% | 811.489,00 |
| 30.04.2025 | 41,77 | 42,87 | 40,00 | 42,70 | 1,76% | 844.763,00 |
| 29.04.2025 | 42,73 | 42,96 | 41,00 | 41,96 | -2,87% | 1.085.239,00 |
| 28.04.2025 | 43,47 | 44,11 | 42,35 | 43,20 | -0,32% | 532.470,00 |
| 25.04.2025 | 42,58 | 43,49 | 42,34 | 43,34 | 0,23% | 559.284,00 |
| 24.04.2025 | 43,96 | 43,96 | 41,91 | 43,24 | -1,68% | 1.023.609,00 |
| 23.04.2025 | 45,39 | 46,63 | 43,50 | 43,98 | -1,26% | 758.905,00 |
| 22.04.2025 | 44,53 | 44,99 | 42,51 | 44,54 | 0,16% | 867.074,00 |
| 21.04.2025 | 42,59 | 44,68 | 42,42 | 44,47 | 2,07% | 1.011.929,00 |
| 17.04.2025 | 42,13 | 43,67 | 40,99 | 43,57 | 3,30% | 967.429,00 |
| 16.04.2025 | 42,67 | 43,62 | 41,42 | 42,18 | -2,61% | 1.042.404,00 |
| 15.04.2025 | 43,81 | 45,18 | 43,14 | 43,31 | -1,81% | 1.050.357,00 |
| 14.04.2025 | 42,18 | 44,84 | 42,18 | 44,11 | 7,66% | 1.236.980,00 |
| 11.04.2025 | 39,34 | 41,25 | 39,10 | 40,97 | 4,97% | 1.188.379,00 |
| 10.04.2025 | 37,81 | 39,59 | 37,81 | 39,03 | -0,36% | 917.702,00 |
| 09.04.2025 | 34,84 | 39,75 | 34,84 | 39,17 | 11,53% | 1.770.646,00 |