31,410$
4,08%
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 |
|---|---|---|---|---|---|---|
| 20.04.2026 | 29,90 | 31,82 | 29,70 | 31,41 | 4,08% | 1.237.934,00 |
| 17.04.2026 | 29,31 | 30,45 | 29,31 | 30,18 | 3,96% | 1.320.597,00 |
| 16.04.2026 | 29,44 | 30,25 | 29,02 | 29,03 | -0,97% | 877.860,00 |
| 15.04.2026 | 27,78 | 29,68 | 27,42 | 29,32 | 5,22% | 1.030.168,00 |
| 14.04.2026 | 28,00 | 28,41 | 27,18 | 27,86 | 0,04% | 1.229.222,00 |
| 13.04.2026 | 27,70 | 28,76 | 27,52 | 27,85 | -1,90% | 1.215.452,00 |
| 10.04.2026 | 29,64 | 30,05 | 28,00 | 28,39 | -4,54% | 879.613,00 |
| 09.04.2026 | 28,69 | 30,11 | 28,34 | 29,74 | 2,55% | 1.073.551,00 |
| 08.04.2026 | 29,29 | 29,99 | 28,60 | 29,00 | 2,04% | 1.196.563,00 |
| 07.04.2026 | 29,69 | 30,16 | 28,40 | 28,42 | -4,15% | 1.117.569,00 |
| 06.04.2026 | 28,75 | 29,92 | 28,51 | 29,65 | 2,63% | 1.695.024,00 |
| 02.04.2026 | 28,00 | 28,94 | 27,51 | 28,89 | 1,23% | 869.760,00 |
| 01.04.2026 | 28,42 | 28,81 | 27,62 | 28,54 | 1,53% | 774.902,00 |
| 31.03.2026 | 27,95 | 28,52 | 27,32 | 28,11 | 1,26% | 851.594,00 |
| 30.03.2026 | 27,32 | 28,11 | 27,01 | 27,76 | 3,81% | 1.115.614,00 |
| 27.03.2026 | 27,58 | 27,80 | 26,35 | 26,74 | -3,81% | 958.627,00 |
| 26.03.2026 | 27,76 | 28,31 | 27,38 | 27,80 | -0,36% | 682.597,00 |
| 25.03.2026 | 27,63 | 28,20 | 27,49 | 27,90 | 2,35% | 1.088.749,00 |
| 24.03.2026 | 26,61 | 27,64 | 26,38 | 27,26 | 1,13% | 1.286.925,00 |
| 23.03.2026 | 27,77 | 27,95 | 26,50 | 26,96 | -1,66% | 1.713.719,00 |
| 20.03.2026 | 28,10 | 28,70 | 27,34 | 27,41 | -2,49% | 1.607.208,00 |
| 19.03.2026 | 27,43 | 28,78 | 26,75 | 28,11 | 1,12% | 1.053.367,00 |
| 18.03.2026 | 28,06 | 28,83 | 27,77 | 27,80 | -3,71% | 896.218,00 |
| 17.03.2026 | 28,00 | 29,23 | 27,83 | 28,87 | 4,45% | 1.007.400,00 |
| 16.03.2026 | 28,21 | 28,35 | 26,92 | 27,64 | -1,25% | 1.091.575,00 |
| 13.03.2026 | 27,84 | 28,12 | 27,25 | 27,99 | 1,67% | 670.599,00 |
| 12.03.2026 | 27,70 | 28,14 | 27,33 | 27,53 | -1,18% | 853.179,00 |
| 11.03.2026 | 28,40 | 28,80 | 27,66 | 27,86 | -1,10% | 1.113.546,00 |
| 10.03.2026 | 28,55 | 29,30 | 28,08 | 28,17 | -3,13% | 1.113.308,00 |
| 09.03.2026 | 27,93 | 29,14 | 27,49 | 29,08 | -1,22% | 1.459.434,00 |
| 06.03.2026 | 30,12 | 30,92 | 29,28 | 29,44 | -5,28% | 1.596.441,00 |
| 05.03.2026 | 34,00 | 34,86 | 29,94 | 31,08 | 1,50% | 2.850.840,00 |
| 04.03.2026 | 30,80 | 31,36 | 30,36 | 30,62 | -0,55% | 1.595.395,00 |
| 03.03.2026 | 30,55 | 31,52 | 30,54 | 30,79 | -4,73% | 1.530.773,00 |
| 02.03.2026 | 31,59 | 32,45 | 30,72 | 32,32 | -1,22% | 903.445,00 |
| 27.02.2026 | 31,92 | 32,87 | 30,72 | 32,72 | 1,11% | 1.563.865,00 |
| 26.02.2026 | 31,43 | 32,46 | 31,14 | 32,36 | 3,55% | 1.053.967,00 |
| 25.02.2026 | 31,41 | 31,61 | 30,30 | 31,25 | 0,51% | 833.188,00 |
| 24.02.2026 | 31,71 | 32,15 | 30,53 | 31,09 | -7,88% | 1.170.653,00 |
| 20.02.2026 | 33,07 | 34,14 | 32,21 | 33,75 | 2,83% | 913.267,00 |
| 19.02.2026 | 32,63 | 32,88 | 31,93 | 32,82 | -0,39% | 706.905,00 |
| 18.02.2026 | 31,57 | 34,10 | 31,45 | 32,95 | 3,55% | 1.034.123,00 |
| 17.02.2026 | 32,02 | 32,12 | 30,62 | 31,82 | 1,34% | 966.186,00 |
| 13.02.2026 | 31,29 | 31,65 | 30,26 | 31,40 | 1,45% | 914.101,00 |
| 12.02.2026 | 32,87 | 33,84 | 30,72 | 30,95 | -5,32% | 999.199,00 |
| 11.02.2026 | 32,06 | 32,83 | 31,06 | 32,69 | 0,43% | 1.196.210,00 |
| 10.02.2026 | 34,16 | 34,16 | 32,52 | 32,55 | -3,95% | 696.316,00 |
| 09.02.2026 | 33,83 | 34,03 | 33,00 | 33,89 | 0,24% | 725.487,00 |
| 06.02.2026 | 32,70 | 33,93 | 32,18 | 33,81 | 3,11% | 1.123.646,00 |
| 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 |