42,820$
-1,15%
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 |
|---|---|---|---|---|---|---|
| 07.03.2025 | 43,24 | 44,73 | 41,56 | 42,82 | -1,15% | 1.691.571,00 |
| 06.03.2025 | 50,96 | 51,04 | 42,62 | 43,32 | 7,41% | 2.813.246,00 |
| 05.03.2025 | 40,25 | 40,96 | 39,30 | 40,33 | 1,03% | 1.189.082,00 |
| 04.03.2025 | 40,80 | 40,94 | 39,38 | 39,92 | -3,15% | 916.010,00 |
| 03.03.2025 | 45,57 | 46,40 | 41,15 | 41,22 | -8,95% | 884.071,00 |
| 28.02.2025 | 44,99 | 45,92 | 44,28 | 45,27 | -0,57% | 686.740,00 |
| 27.02.2025 | 45,53 | 46,74 | 45,08 | 45,53 | 0,00% | 752.094,00 |
| 26.02.2025 | 46,00 | 46,62 | 44,65 | 45,53 | -0,57% | 810.731,00 |
| 25.02.2025 | 46,46 | 46,74 | 45,13 | 45,79 | -1,67% | 608.235,00 |
| 24.02.2025 | 47,56 | 48,21 | 46,49 | 46,57 | -0,91% | 627.961,00 |
| 21.02.2025 | 48,70 | 49,20 | 46,60 | 47,00 | -2,70% | 534.926,00 |
| 20.02.2025 | 48,00 | 48,65 | 47,43 | 48,31 | 0,03% | 555.732,00 |
| 19.02.2025 | 48,28 | 49,45 | 46,43 | 48,29 | -1,31% | 712.416,00 |
| 18.02.2025 | 47,33 | 49,59 | 47,00 | 48,93 | 3,38% | 938.542,00 |
| 14.02.2025 | 49,64 | 49,94 | 47,16 | 47,33 | -4,21% | 625.871,00 |
| 13.02.2025 | 50,10 | 50,55 | 48,75 | 49,41 | -0,62% | 784.592,00 |
| 12.02.2025 | 51,72 | 51,86 | 49,29 | 49,72 | -5,19% | 753.721,00 |
| 11.02.2025 | 51,97 | 53,34 | 51,25 | 52,44 | -0,99% | 501.783,00 |
| 10.02.2025 | 57,84 | 57,84 | 52,54 | 52,97 | -7,89% | 966.165,00 |
| 07.02.2025 | 59,43 | 60,26 | 57,04 | 57,50 | -4,13% | 863.945,00 |
| 06.02.2025 | 60,32 | 61,18 | 59,10 | 59,98 | 0,12% | 436.093,00 |
| 05.02.2025 | 62,77 | 62,77 | 59,85 | 59,91 | -4,62% | 498.541,00 |
| 04.02.2025 | 63,29 | 63,50 | 62,30 | 62,81 | -0,85% | 677.393,00 |
| 03.02.2025 | 62,76 | 64,93 | 62,55 | 63,35 | -2,51% | 726.074,00 |
| 31.01.2025 | 64,56 | 65,39 | 63,69 | 64,98 | 0,42% | 659.545,00 |
| 30.01.2025 | 63,60 | 65,43 | 63,02 | 64,71 | 2,70% | 465.114,00 |
| 29.01.2025 | 62,88 | 64,07 | 62,67 | 63,01 | 0,54% | 555.728,00 |
| 28.01.2025 | 61,13 | 63,24 | 60,75 | 62,67 | 1,57% | 570.498,00 |
| 27.01.2025 | 60,20 | 63,89 | 60,20 | 61,70 | 2,65% | 667.737,00 |
| 24.01.2025 | 59,13 | 61,52 | 59,03 | 60,11 | 0,69% | 532.896,00 |
| 23.01.2025 | 59,50 | 60,10 | 57,88 | 59,70 | -1,01% | 597.022,00 |
| 22.01.2025 | 61,99 | 62,00 | 59,90 | 60,31 | -2,80% | 579.648,00 |
| 21.01.2025 | 55,40 | 62,20 | 55,23 | 62,05 | 13,37% | 1.477.390,00 |
| 17.01.2025 | 57,26 | 57,55 | 53,79 | 54,73 | -3,83% | 741.018,00 |
| 16.01.2025 | 57,04 | 57,70 | 55,69 | 56,91 | -1,15% | 585.061,00 |
| 15.01.2025 | 58,29 | 59,20 | 56,62 | 57,57 | 0,75% | 575.922,00 |
| 14.01.2025 | 57,21 | 57,53 | 54,78 | 57,14 | 1,49% | 754.944,00 |
| 13.01.2025 | 56,83 | 57,25 | 53,15 | 56,30 | -2,68% | 1.219.898,00 |
| 10.01.2025 | 56,06 | 58,83 | 55,28 | 57,85 | 1,00% | 924.230,00 |
| 08.01.2025 | 54,29 | 57,54 | 53,25 | 57,28 | 1,80% | 1.050.394,00 |
| 07.01.2025 | 58,77 | 59,78 | 56,17 | 56,27 | -4,78% | 901.677,00 |
| 06.01.2025 | 56,28 | 59,82 | 56,28 | 59,09 | 5,63% | 977.250,00 |
| 03.01.2025 | 55,24 | 55,99 | 53,10 | 55,94 | 1,86% | 487.781,00 |
| 02.01.2025 | 53,89 | 55,75 | 53,88 | 54,92 | 3,90% | 584.785,00 |
| 31.12.2024 | 54,41 | 55,13 | 52,55 | 52,86 | -2,11% | 720.999,00 |
| 30.12.2024 | 55,33 | 56,49 | 53,98 | 54,00 | -4,27% | 561.613,00 |
| 27.12.2024 | 56,19 | 57,39 | 54,94 | 56,41 | -0,84% | 571.027,00 |
| 26.12.2024 | 53,67 | 57,89 | 53,50 | 56,89 | 4,92% | 767.273,00 |
| 24.12.2024 | 52,26 | 54,27 | 51,83 | 54,22 | 4,61% | 318.511,00 |
| 23.12.2024 | 53,05 | 53,19 | 50,73 | 51,83 | -2,94% | 691.538,00 |
| 20.12.2024 | 51,32 | 54,11 | 51,03 | 53,40 | 2,44% | 925.492,00 |
| 19.12.2024 | 53,15 | 54,09 | 50,94 | 52,13 | -0,29% | 700.449,00 |
| 18.12.2024 | 53,82 | 55,10 | 52,04 | 52,28 | -2,12% | 816.901,00 |
| 17.12.2024 | 53,34 | 53,87 | 51,55 | 53,41 | 0,38% | 599.224,00 |
| 16.12.2024 | 51,08 | 53,90 | 51,05 | 53,21 | 3,84% | 739.899,00 |
| 13.12.2024 | 51,34 | 51,35 | 50,14 | 51,24 | -0,06% | 462.658,00 |
| 12.12.2024 | 52,09 | 52,75 | 51,19 | 51,27 | -1,73% | 505.195,00 |
| 11.12.2024 | 52,87 | 53,86 | 52,13 | 52,17 | 0,25% | 1.121.127,00 |
| 10.12.2024 | 49,15 | 52,44 | 48,28 | 52,04 | 5,45% | 830.941,00 |
| 09.12.2024 | 50,34 | 51,10 | 49,11 | 49,35 | -1,71% | 958.984,00 |
| 06.12.2024 | 51,75 | 52,09 | 49,98 | 50,21 | -1,66% | 876.555,00 |
| 05.12.2024 | 54,46 | 54,65 | 49,96 | 51,06 | -6,71% | 1.125.402,00 |
| 04.12.2024 | 55,32 | 59,20 | 53,46 | 54,73 | -1,76% | 1.308.523,00 |
| 03.12.2024 | 55,85 | 56,66 | 54,15 | 55,71 | -1,64% | 1.117.142,00 |
| 02.12.2024 | 55,37 | 56,91 | 54,47 | 56,64 | 1,94% | 1.096.741,00 |
| 29.11.2024 | 52,74 | 57,14 | 52,40 | 55,56 | 5,31% | 781.861,00 |
| 27.11.2024 | 52,58 | 54,74 | 52,15 | 52,76 | 1,56% | 676.892,00 |
| 26.11.2024 | 51,77 | 52,36 | 50,44 | 51,95 | 0,00% | 582.860,00 |
| 25.11.2024 | 48,80 | 54,06 | 48,80 | 51,95 | 7,31% | 926.659,00 |
| 22.11.2024 | 48,00 | 49,71 | 47,37 | 48,41 | 4,40% | 436.385,00 |
| 20.11.2024 | 46,89 | 47,58 | 44,82 | 46,37 | -1,80% | 643.464,00 |
| 19.11.2024 | 47,75 | 48,92 | 47,19 | 47,22 | -2,48% | 501.494,00 |
| 18.11.2024 | 49,90 | 50,60 | 47,47 | 48,42 | -0,80% | 672.962,00 |
| 15.11.2024 | 48,22 | 50,64 | 48,15 | 48,81 | 1,54% | 790.139,00 |
| 14.11.2024 | 50,00 | 52,96 | 45,11 | 48,07 | 6,21% | 1.190.325,00 |
| 13.11.2024 | 45,54 | 46,60 | 44,59 | 45,26 | 0,44% | 484.596,00 |
| 12.11.2024 | 45,60 | 46,10 | 44,83 | 45,06 | -1,74% | 571.205,00 |
| 11.11.2024 | 47,02 | 48,03 | 45,27 | 45,86 | -1,10% | 725.507,00 |
| 08.11.2024 | 48,60 | 48,71 | 45,77 | 46,37 | -5,98% | 990.835,00 |
| 07.11.2024 | 51,13 | 51,82 | 49,24 | 49,32 | -2,96% | 444.703,00 |
| 06.11.2024 | 49,84 | 51,70 | 49,54 | 50,83 | 7,16% | 670.913,00 |
| 05.11.2024 | 45,35 | 48,12 | 44,71 | 47,43 | 3,42% | 471.154,00 |
| 04.11.2024 | 46,93 | 47,83 | 45,33 | 45,86 | -2,38% | 512.136,00 |
| 01.11.2024 | 47,62 | 48,75 | 46,92 | 46,98 | -1,20% | 594.704,00 |
| 31.10.2024 | 49,43 | 49,73 | 47,50 | 47,55 | -3,96% | 432.742,00 |
| 30.10.2024 | 49,32 | 50,15 | 48,90 | 49,51 | 0,44% | 410.889,00 |
| 29.10.2024 | 49,32 | 49,99 | 48,53 | 49,30 | -1,31% | 280.415,00 |
| 28.10.2024 | 47,97 | 50,39 | 47,48 | 49,95 | 5,65% | 532.891,00 |
| 25.10.2024 | 48,93 | 51,37 | 47,19 | 47,28 | -2,35% | 562.507,00 |
| 24.10.2024 | 47,39 | 48,58 | 46,75 | 48,42 | 2,87% | 363.490,00 |
| 23.10.2024 | 47,28 | 48,62 | 46,96 | 47,07 | -1,40% | 397.340,00 |
| 22.10.2024 | 49,70 | 49,70 | 47,13 | 47,74 | -4,69% | 771.748,00 |
| 21.10.2024 | 50,47 | 50,61 | 49,26 | 50,09 | -0,75% | 770.429,00 |
| 18.10.2024 | 49,98 | 51,37 | 49,35 | 50,47 | 1,33% | 785.674,00 |
| 17.10.2024 | 47,61 | 49,89 | 47,44 | 49,81 | 4,40% | 625.399,00 |
| 16.10.2024 | 46,03 | 47,75 | 45,97 | 47,71 | 4,65% | 470.110,00 |
| 15.10.2024 | 43,36 | 45,81 | 43,36 | 45,59 | 4,78% | 423.202,00 |
| 14.10.2024 | 44,31 | 44,50 | 43,00 | 43,51 | -2,31% | 351.079,00 |
| 11.10.2024 | 43,06 | 44,56 | 42,91 | 44,54 | 3,05% | 560.614,00 |
| 10.10.2024 | 42,73 | 43,43 | 41,89 | 43,22 | 0,54% | 414.802,00 |