32,790$
-1,32%
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 |
|---|---|---|---|---|---|---|
| 05.02.2026 | 33,25 | 33,76 | 31,77 | 32,79 | -1,32% | 1.180.551,00 |
| 04.02.2026 | 32,50 | 34,43 | 32,50 | 33,23 | 3,41% | 1.611.699,00 |
| 03.02.2026 | 30,95 | 32,68 | 30,89 | 32,14 | 2,50% | 1.543.846,00 |
| 02.02.2026 | 29,89 | 31,52 | 29,70 | 31,35 | 4,08% | 1.588.171,00 |
| 30.01.2026 | 28,17 | 30,26 | 27,95 | 30,12 | 5,98% | 1.687.685,00 |
| 29.01.2026 | 29,38 | 29,98 | 28,39 | 28,42 | -3,43% | 1.015.308,00 |
| 28.01.2026 | 31,24 | 31,83 | 29,32 | 29,43 | -2,58% | 1.502.973,00 |
| 27.01.2026 | 28,89 | 30,46 | 28,62 | 30,21 | 4,24% | 1.418.567,00 |
| 26.01.2026 | 29,95 | 30,01 | 28,67 | 28,98 | -6,27% | 1.412.235,00 |
| 22.01.2026 | 32,62 | 33,45 | 30,86 | 30,92 | -4,80% | 1.336.140,00 |
| 21.01.2026 | 32,55 | 33,09 | 31,34 | 32,48 | -0,88% | 1.561.453,00 |
| 20.01.2026 | 33,83 | 34,31 | 32,55 | 32,77 | -5,03% | 1.691.899,00 |
| 16.01.2026 | 35,93 | 36,16 | 34,01 | 34,51 | -5,98% | 2.597.542,00 |
| 15.01.2026 | 33,87 | 36,89 | 33,15 | 36,70 | 8,39% | 3.146.964,00 |
| 14.01.2026 | 32,08 | 33,94 | 32,08 | 33,86 | 5,61% | 2.031.526,00 |
| 13.01.2026 | 32,52 | 33,00 | 31,62 | 32,06 | -1,23% | 2.024.331,00 |
| 12.01.2026 | 30,00 | 32,50 | 29,59 | 32,46 | 8,16% | 1.883.284,00 |
| 09.01.2026 | 30,36 | 31,13 | 29,27 | 30,01 | -0,46% | 1.485.557,00 |
| 08.01.2026 | 28,20 | 30,25 | 28,00 | 30,15 | 6,42% | 1.856.674,00 |
| 07.01.2026 | 28,74 | 29,46 | 27,94 | 28,33 | -1,32% | 1.433.258,00 |
| 06.01.2026 | 26,57 | 29,08 | 26,50 | 28,71 | 8,18% | 1.972.604,00 |
| 05.01.2026 | 26,90 | 27,92 | 26,23 | 26,54 | -1,15% | 1.634.929,00 |
| 02.01.2026 | 25,41 | 26,90 | 25,00 | 26,85 | 5,71% | 1.690.685,00 |
| 31.12.2025 | 25,02 | 25,45 | 24,85 | 25,40 | 1,52% | 1.645.828,00 |
| 30.12.2025 | 25,20 | 25,59 | 25,00 | 25,02 | -1,22% | 1.389.375,00 |
| 29.12.2025 | 25,77 | 25,99 | 25,20 | 25,33 | -2,39% | 2.244.438,00 |
| 26.12.2025 | 26,26 | 26,55 | 25,80 | 25,95 | -1,74% | 1.400.411,00 |
| 24.12.2025 | 25,94 | 26,57 | 25,70 | 26,41 | 2,56% | 894.619,00 |
| 23.12.2025 | 25,96 | 26,72 | 25,70 | 25,75 | -1,11% | 1.861.709,00 |
| 22.12.2025 | 26,25 | 26,33 | 25,80 | 26,04 | -0,60% | 2.289.918,00 |
| 19.12.2025 | 27,00 | 27,07 | 26,12 | 26,20 | -4,18% | 2.231.138,00 |
| 18.12.2025 | 27,34 | 27,75 | 26,94 | 27,34 | 2,36% | 1.413.396,00 |
| 17.12.2025 | 25,96 | 27,75 | 25,93 | 26,71 | 2,81% | 2.355.628,00 |
| 16.12.2025 | 26,60 | 26,66 | 25,82 | 25,98 | -2,37% | 1.784.093,00 |
| 15.12.2025 | 28,03 | 28,06 | 26,49 | 26,61 | -2,63% | 1.662.697,00 |
| 12.12.2025 | 28,25 | 28,85 | 27,26 | 27,33 | -3,19% | 1.781.548,00 |
| 11.12.2025 | 28,05 | 30,20 | 27,70 | 28,23 | 0,79% | 4.150.463,00 |
| 10.12.2025 | 26,29 | 28,38 | 25,25 | 28,01 | 3,74% | 6.858.395,00 |
| 09.12.2025 | 27,02 | 28,21 | 26,82 | 27,00 | 1,43% | 5.513.160,00 |
| 08.12.2025 | 28,08 | 28,10 | 26,39 | 26,62 | -4,35% | 3.286.127,00 |
| 05.12.2025 | 28,30 | 28,37 | 27,49 | 27,83 | -1,94% | 1.504.736,00 |
| 04.12.2025 | 28,92 | 28,95 | 28,17 | 28,38 | -1,66% | 1.122.811,00 |
| 03.12.2025 | 28,52 | 29,20 | 28,30 | 28,86 | 0,77% | 1.029.364,00 |
| 02.12.2025 | 28,69 | 28,89 | 27,71 | 28,64 | 0,03% | 1.365.499,00 |
| 01.12.2025 | 28,55 | 29,10 | 27,92 | 28,63 | -0,90% | 1.088.081,00 |
| 28.11.2025 | 28,78 | 28,99 | 28,50 | 28,89 | 0,38% | 496.427,00 |
| 26.11.2025 | 28,02 | 29,25 | 28,02 | 28,78 | 2,20% | 1.309.512,00 |
| 25.11.2025 | 26,58 | 28,79 | 26,58 | 28,16 | 7,60% | 1.837.117,00 |
| 24.11.2025 | 26,79 | 27,21 | 25,62 | 26,17 | 0,80% | 3.030.826,00 |
| 20.11.2025 | 27,71 | 27,88 | 25,93 | 25,96 | -5,52% | 1.540.505,00 |
| 19.11.2025 | 27,31 | 27,70 | 26,46 | 27,48 | 0,66% | 3.476.516,00 |
| 18.11.2025 | 27,38 | 29,03 | 27,24 | 27,30 | -0,66% | 2.724.620,00 |
| 17.11.2025 | 28,58 | 28,88 | 27,42 | 27,48 | -9,34% | 1.370.413,00 |
| 13.11.2025 | 29,80 | 30,90 | 29,80 | 30,31 | 1,10% | 859.941,00 |
| 12.11.2025 | 29,79 | 30,41 | 29,57 | 29,98 | 2,29% | 1.462.973,00 |
| 11.11.2025 | 29,00 | 29,56 | 28,60 | 29,31 | 0,76% | 1.435.754,00 |
| 10.11.2025 | 32,25 | 32,44 | 29,04 | 29,09 | -8,41% | 2.383.265,00 |
| 07.11.2025 | 31,00 | 32,07 | 30,56 | 31,76 | 2,09% | 1.638.901,00 |
| 06.11.2025 | 32,95 | 33,20 | 31,08 | 31,11 | -5,58% | 1.242.335,00 |
| 05.11.2025 | 32,54 | 33,25 | 31,88 | 32,95 | 1,63% | 940.408,00 |
| 04.11.2025 | 32,10 | 33,33 | 32,00 | 32,42 | 0,45% | 1.262.690,00 |
| 03.11.2025 | 33,53 | 33,53 | 31,79 | 32,28 | -4,31% | 1.707.284,00 |
| 31.10.2025 | 33,45 | 33,79 | 32,53 | 33,73 | 0,66% | 1.605.928,00 |
| 30.10.2025 | 34,25 | 34,49 | 33,15 | 33,51 | -3,32% | 1.741.167,00 |
| 29.10.2025 | 35,30 | 35,53 | 34,23 | 34,66 | -3,21% | 1.160.230,00 |
| 28.10.2025 | 35,41 | 35,95 | 34,67 | 35,81 | 0,70% | 1.033.874,00 |
| 27.10.2025 | 36,52 | 36,65 | 35,51 | 35,56 | -1,90% | 967.426,00 |
| 24.10.2025 | 37,00 | 37,21 | 35,70 | 36,25 | -1,36% | 1.619.992,00 |
| 23.10.2025 | 36,74 | 36,80 | 35,89 | 36,75 | -0,38% | 1.102.945,00 |
| 22.10.2025 | 37,20 | 37,86 | 36,72 | 36,89 | -1,15% | 1.516.563,00 |
| 21.10.2025 | 36,31 | 37,90 | 35,76 | 37,32 | 1,88% | 2.256.712,00 |
| 20.10.2025 | 39,71 | 39,99 | 36,52 | 36,63 | -7,55% | 1.602.721,00 |
| 17.10.2025 | 39,89 | 40,38 | 39,41 | 39,62 | -1,66% | 791.955,00 |
| 16.10.2025 | 40,98 | 41,17 | 40,28 | 40,29 | -1,47% | 800.388,00 |
| 15.10.2025 | 41,39 | 43,14 | 40,85 | 40,89 | -1,11% | 1.266.834,00 |
| 14.10.2025 | 40,00 | 42,41 | 39,70 | 41,35 | 2,66% | 933.755,00 |
| 13.10.2025 | 40,04 | 40,85 | 39,80 | 40,28 | 2,52% | 765.917,00 |
| 10.10.2025 | 41,02 | 41,25 | 39,27 | 39,29 | -3,54% | 992.150,00 |
| 09.10.2025 | 41,96 | 42,45 | 40,65 | 40,73 | -2,93% | 844.841,00 |
| 08.10.2025 | 42,50 | 42,58 | 41,77 | 41,96 | -1,48% | 663.035,00 |
| 07.10.2025 | 43,45 | 43,55 | 42,47 | 42,59 | -1,69% | 619.680,00 |
| 06.10.2025 | 44,61 | 44,61 | 43,27 | 43,32 | -1,97% | 827.326,00 |
| 02.10.2025 | 43,40 | 44,25 | 43,00 | 44,19 | 1,87% | 903.517,00 |
| 01.10.2025 | 44,35 | 45,49 | 42,79 | 43,38 | -1,52% | 1.012.752,00 |
| 30.09.2025 | 44,93 | 45,05 | 43,26 | 44,05 | -2,00% | 875.876,00 |
| 29.09.2025 | 46,25 | 46,25 | 44,36 | 44,95 | -1,21% | 1.055.611,00 |
| 26.09.2025 | 43,93 | 46,08 | 43,90 | 45,50 | 3,88% | 1.331.211,00 |
| 25.09.2025 | 43,58 | 43,85 | 42,64 | 43,80 | -0,02% | 1.207.094,00 |
| 24.09.2025 | 44,05 | 45,50 | 43,75 | 43,81 | -0,50% | 1.208.030,00 |
| 23.09.2025 | 43,80 | 44,54 | 43,58 | 44,03 | 0,87% | 1.082.167,00 |
| 22.09.2025 | 43,54 | 43,83 | 42,80 | 43,65 | 0,48% | 1.616.311,00 |
| 19.09.2025 | 45,76 | 46,00 | 43,38 | 43,44 | -5,15% | 3.112.888,00 |
| 18.09.2025 | 48,28 | 49,98 | 45,39 | 45,80 | -7,57% | 4.937.620,00 |
| 17.09.2025 | 51,36 | 51,50 | 49,21 | 49,55 | -3,24% | 2.118.838,00 |
| 16.09.2025 | 52,08 | 52,65 | 50,49 | 51,21 | -2,25% | 1.302.290,00 |
| 15.09.2025 | 51,51 | 52,96 | 51,20 | 52,39 | 2,38% | 1.130.185,00 |
| 12.09.2025 | 51,38 | 52,13 | 50,43 | 51,17 | -1,84% | 1.235.235,00 |
| 11.09.2025 | 49,27 | 52,18 | 48,66 | 52,13 | 6,02% | 1.747.028,00 |
| 10.09.2025 | 50,63 | 50,70 | 48,98 | 49,17 | -2,36% | 1.199.407,00 |
| 09.09.2025 | 50,89 | 51,30 | 49,59 | 50,36 | -1,06% | 1.665.996,00 |