43,240$
-1,68%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 38,00 | 38,41 | 34,70 | 35,12 | -4,23% | 1.144.971,00 |
| 07.04.2025 | 35,25 | 38,85 | 35,15 | 36,67 | -1,40% | 1.392.107,00 |
| 04.04.2025 | 34,66 | 37,38 | 33,86 | 37,19 | 3,08% | 1.774.521,00 |
| 03.04.2025 | 38,19 | 38,73 | 35,27 | 36,08 | -12,70% | 2.044.552,00 |
| 02.04.2025 | 40,54 | 41,63 | 40,44 | 41,33 | 0,78% | 732.185,00 |
| 01.04.2025 | 38,95 | 41,30 | 38,90 | 41,01 | 5,67% | 1.015.214,00 |
| 31.03.2025 | 39,50 | 40,70 | 38,79 | 38,81 | -3,02% | 1.108.957,00 |
| 28.03.2025 | 41,25 | 41,56 | 39,53 | 40,02 | -3,15% | 835.027,00 |
| 27.03.2025 | 39,78 | 41,49 | 39,42 | 41,32 | 3,71% | 807.594,00 |
| 26.03.2025 | 40,07 | 40,34 | 39,43 | 39,84 | -0,65% | 782.519,00 |
| 25.03.2025 | 41,18 | 41,51 | 39,73 | 40,10 | -2,24% | 744.576,00 |
| 24.03.2025 | 40,90 | 41,72 | 39,97 | 41,02 | 1,58% | 1.090.558,00 |
| 21.03.2025 | 40,33 | 41,20 | 39,80 | 40,38 | -1,15% | 2.398.656,00 |
| 20.03.2025 | 41,48 | 41,91 | 40,26 | 40,85 | -1,97% | 918.240,00 |
| 19.03.2025 | 40,00 | 41,79 | 39,61 | 41,67 | 3,50% | 933.441,00 |
| 18.03.2025 | 39,35 | 40,31 | 38,56 | 40,26 | 1,82% | 1.059.956,00 |
| 17.03.2025 | 40,45 | 41,00 | 39,26 | 39,54 | -1,76% | 1.411.534,00 |
| 14.03.2025 | 41,52 | 41,52 | 39,81 | 40,25 | -1,52% | 1.029.391,00 |
| 13.03.2025 | 43,72 | 43,78 | 40,79 | 40,87 | -6,67% | 1.034.350,00 |
| 12.03.2025 | 42,25 | 43,93 | 41,90 | 43,79 | 4,51% | 1.010.025,00 |
| 11.03.2025 | 44,92 | 44,92 | 41,73 | 41,90 | -5,55% | 1.235.868,00 |
| 10.03.2025 | 43,45 | 46,68 | 43,40 | 44,36 | 3,60% | 1.696.461,00 |
| 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 |