38,640$
-2,80%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 39,67 | 39,75 | 38,58 | 38,64 | -2,80% | 1.525.329,00 |
| 09.03.2026 | 39,76 | 39,79 | 38,83 | 39,76 | -2,49% | 1.256.581,00 |
| 06.03.2026 | 40,75 | 41,31 | 40,24 | 40,77 | 0,05% | 786.341,00 |
| 05.03.2026 | 41,21 | 41,42 | 40,71 | 40,75 | -1,69% | 756.886,00 |
| 04.03.2026 | 41,84 | 41,84 | 40,94 | 41,45 | -1,12% | 690.798,00 |
| 03.03.2026 | 41,97 | 42,27 | 41,04 | 41,92 | -1,02% | 594.947,00 |
| 02.03.2026 | 42,70 | 43,06 | 41,73 | 42,35 | -1,85% | 742.109,00 |
| 27.02.2026 | 41,54 | 43,57 | 41,54 | 43,15 | 4,10% | 1.030.594,00 |
| 26.02.2026 | 41,11 | 41,60 | 40,90 | 41,45 | 1,30% | 568.147,00 |
| 25.02.2026 | 41,63 | 41,77 | 40,62 | 40,92 | -2,13% | 700.335,00 |
| 24.02.2026 | 41,05 | 41,96 | 41,05 | 41,81 | 0,17% | 763.324,00 |
| 20.02.2026 | 42,69 | 42,71 | 41,62 | 41,74 | -1,74% | 798.284,00 |
| 19.02.2026 | 43,72 | 43,97 | 42,29 | 42,48 | -2,95% | 894.383,00 |
| 18.02.2026 | 43,37 | 44,00 | 42,94 | 43,77 | 0,64% | 1.005.148,00 |
| 17.02.2026 | 43,48 | 43,94 | 42,51 | 43,49 | 0,39% | 969.236,00 |
| 13.02.2026 | 42,31 | 43,78 | 41,88 | 43,32 | 4,01% | 1.211.102,00 |
| 12.02.2026 | 42,00 | 43,23 | 40,09 | 41,65 | -3,57% | 2.256.197,00 |
| 11.02.2026 | 42,78 | 43,49 | 42,47 | 43,19 | 0,96% | 779.002,00 |
| 10.02.2026 | 43,05 | 43,42 | 42,46 | 42,78 | -0,93% | 1.028.539,00 |
| 09.02.2026 | 43,37 | 43,55 | 42,90 | 43,18 | -0,46% | 758.841,00 |
| 06.02.2026 | 43,41 | 44,38 | 43,14 | 43,38 | -0,18% | 720.072,00 |
| 05.02.2026 | 43,91 | 44,47 | 43,33 | 43,46 | -0,14% | 1.015.458,00 |
| 04.02.2026 | 43,77 | 44,84 | 43,31 | 43,52 | -0,37% | 1.224.281,00 |
| 03.02.2026 | 43,35 | 44,25 | 43,18 | 43,68 | -0,02% | 577.409,00 |
| 02.02.2026 | 43,39 | 43,99 | 43,36 | 43,69 | 0,74% | 776.063,00 |
| 30.01.2026 | 43,35 | 43,80 | 42,64 | 43,37 | -0,14% | 889.107,00 |
| 29.01.2026 | 43,14 | 44,04 | 43,14 | 43,43 | 0,86% | 1.079.919,00 |
| 28.01.2026 | 43,20 | 43,70 | 42,82 | 43,06 | -0,49% | 668.914,00 |
| 27.01.2026 | 42,50 | 43,28 | 42,23 | 43,27 | 1,84% | 921.871,00 |
| 26.01.2026 | 42,03 | 42,64 | 42,01 | 42,49 | 1,83% | 571.374,00 |
| 22.01.2026 | 41,48 | 41,87 | 41,40 | 41,73 | 0,65% | 542.680,00 |
| 21.01.2026 | 41,79 | 41,97 | 41,26 | 41,46 | -0,85% | 719.733,00 |
| 20.01.2026 | 41,21 | 42,03 | 40,95 | 41,81 | 1,06% | 913.729,00 |
| 16.01.2026 | 41,35 | 41,69 | 41,15 | 41,37 | -0,62% | 752.948,00 |
| 15.01.2026 | 41,43 | 41,87 | 40,92 | 41,63 | -0,19% | 904.215,00 |
| 14.01.2026 | 40,41 | 41,84 | 40,41 | 41,71 | 3,22% | 984.022,00 |
| 13.01.2026 | 39,86 | 40,45 | 39,78 | 40,41 | 0,90% | 907.365,00 |
| 12.01.2026 | 38,78 | 40,41 | 38,29 | 40,05 | 3,27% | 1.441.494,00 |
| 09.01.2026 | 38,57 | 38,91 | 38,32 | 38,78 | 0,75% | 640.461,00 |
| 08.01.2026 | 37,32 | 38,51 | 37,19 | 38,49 | 3,63% | 744.803,00 |
| 07.01.2026 | 37,78 | 37,78 | 37,06 | 37,14 | -1,09% | 985.290,00 |
| 06.01.2026 | 39,67 | 39,77 | 37,53 | 37,55 | -5,42% | 1.678.675,00 |
| 05.01.2026 | 39,85 | 40,02 | 39,30 | 39,70 | -0,43% | 834.005,00 |
| 02.01.2026 | 39,05 | 39,95 | 38,72 | 39,87 | 2,26% | 966.323,00 |
| 31.12.2025 | 39,60 | 39,64 | 38,97 | 38,99 | -1,69% | 940.638,00 |
| 30.12.2025 | 39,70 | 39,77 | 39,55 | 39,66 | -0,30% | 406.100,00 |
| 29.12.2025 | 39,88 | 40,03 | 39,60 | 39,78 | -0,10% | 431.086,00 |
| 26.12.2025 | 39,89 | 40,09 | 39,56 | 39,82 | -0,18% | 317.428,00 |
| 24.12.2025 | 39,75 | 40,12 | 39,68 | 39,89 | 0,50% | 305.447,00 |
| 23.12.2025 | 39,54 | 39,79 | 39,39 | 39,69 | 0,68% | 495.068,00 |
| 22.12.2025 | 39,23 | 39,70 | 39,20 | 39,42 | -0,08% | 688.415,00 |
| 19.12.2025 | 39,08 | 39,71 | 38,99 | 39,45 | 0,28% | 1.896.239,00 |
| 18.12.2025 | 39,42 | 39,71 | 39,23 | 39,34 | -0,68% | 885.765,00 |
| 17.12.2025 | 39,15 | 39,89 | 39,08 | 39,61 | 1,14% | 754.904,00 |
| 16.12.2025 | 39,61 | 39,68 | 39,00 | 39,17 | -1,20% | 1.307.320,00 |
| 15.12.2025 | 39,99 | 40,48 | 39,55 | 39,64 | -0,83% | 991.550,00 |
| 12.12.2025 | 39,75 | 40,12 | 39,50 | 39,97 | 0,68% | 708.781,00 |
| 11.12.2025 | 38,80 | 39,90 | 38,80 | 39,70 | 3,30% | 1.078.658,00 |
| 10.12.2025 | 38,08 | 38,59 | 37,84 | 38,43 | 0,92% | 1.182.596,00 |
| 09.12.2025 | 38,53 | 38,77 | 38,07 | 38,08 | -0,83% | 948.973,00 |
| 08.12.2025 | 39,52 | 39,70 | 38,29 | 38,40 | -3,37% | 1.266.646,00 |
| 05.12.2025 | 39,54 | 39,83 | 39,35 | 39,74 | 0,43% | 941.513,00 |
| 04.12.2025 | 39,06 | 40,11 | 38,89 | 39,57 | 1,57% | 1.125.513,00 |
| 03.12.2025 | 38,93 | 39,62 | 38,71 | 38,96 | 0,15% | 1.041.899,00 |
| 02.12.2025 | 38,84 | 39,12 | 38,47 | 38,90 | -0,10% | 907.803,00 |
| 01.12.2025 | 38,02 | 39,10 | 37,76 | 38,94 | 2,37% | 1.311.821,00 |
| 28.11.2025 | 37,61 | 38,19 | 37,51 | 38,04 | 1,33% | 525.053,00 |
| 26.11.2025 | 37,38 | 37,94 | 37,26 | 37,54 | 0,35% | 799.867,00 |
| 25.11.2025 | 37,60 | 37,93 | 37,17 | 37,41 | -0,05% | 1.076.892,00 |
| 24.11.2025 | 38,32 | 38,49 | 37,36 | 37,43 | -0,48% | 1.906.450,00 |
| 20.11.2025 | 37,65 | 37,85 | 37,25 | 37,61 | -0,01% | 820.995,00 |
| 19.11.2025 | 37,49 | 37,72 | 37,21 | 37,62 | 0,36% | 688.368,00 |
| 18.11.2025 | 37,22 | 37,60 | 37,02 | 37,48 | 0,70% | 733.244,00 |
| 17.11.2025 | 37,42 | 37,58 | 37,11 | 37,22 | -1,14% | 1.157.972,00 |
| 13.11.2025 | 38,08 | 38,65 | 37,61 | 37,65 | -0,82% | 1.589.453,00 |
| 12.11.2025 | 37,76 | 38,45 | 37,64 | 37,96 | 0,45% | 1.118.461,00 |
| 11.11.2025 | 37,60 | 38,00 | 37,32 | 37,79 | 0,72% | 1.478.103,00 |
| 10.11.2025 | 37,05 | 37,75 | 36,92 | 37,52 | 1,27% | 1.300.558,00 |
| 07.11.2025 | 36,65 | 37,14 | 36,03 | 37,05 | 1,26% | 1.783.306,00 |
| 06.11.2025 | 36,90 | 37,20 | 36,07 | 36,59 | -0,97% | 2.305.145,00 |
| 05.11.2025 | 37,27 | 37,73 | 36,69 | 36,95 | -0,82% | 1.651.717,00 |
| 04.11.2025 | 38,26 | 38,26 | 37,12 | 37,26 | -1,81% | 2.099.275,00 |
| 03.11.2025 | 37,72 | 38,24 | 37,32 | 37,94 | -0,45% | 2.164.354,00 |
| 31.10.2025 | 37,94 | 38,77 | 37,70 | 38,11 | 0,13% | 1.974.285,00 |
| 30.10.2025 | 37,00 | 38,61 | 35,73 | 38,06 | -0,16% | 3.942.246,00 |
| 29.10.2025 | 37,62 | 38,92 | 37,42 | 38,12 | 0,37% | 2.846.557,00 |
| 28.10.2025 | 37,93 | 38,70 | 37,86 | 37,98 | 0,18% | 1.556.687,00 |
| 27.10.2025 | 37,65 | 37,99 | 37,39 | 37,91 | 1,17% | 1.180.783,00 |
| 24.10.2025 | 37,68 | 37,85 | 37,06 | 37,47 | -0,37% | 1.362.603,00 |
| 23.10.2025 | 38,14 | 38,14 | 37,21 | 37,61 | -1,39% | 1.264.831,00 |
| 22.10.2025 | 37,91 | 38,65 | 37,59 | 38,14 | 0,95% | 1.876.892,00 |
| 21.10.2025 | 37,44 | 37,79 | 37,07 | 37,78 | 0,85% | 1.363.281,00 |
| 20.10.2025 | 37,36 | 37,70 | 36,90 | 37,46 | 0,27% | 1.286.902,00 |
| 17.10.2025 | 37,62 | 37,79 | 37,26 | 37,36 | 0,21% | 994.678,00 |
| 16.10.2025 | 38,08 | 38,24 | 37,09 | 37,28 | -2,23% | 1.268.205,00 |
| 15.10.2025 | 38,01 | 38,60 | 37,69 | 38,13 | 0,16% | 1.429.129,00 |
| 14.10.2025 | 38,04 | 38,17 | 37,45 | 38,07 | 0,74% | 1.405.354,00 |
| 13.10.2025 | 38,33 | 38,59 | 37,41 | 37,79 | -2,63% | 1.899.248,00 |
| 10.10.2025 | 38,11 | 38,91 | 37,84 | 38,81 | 2,43% | 2.162.719,00 |
| 09.10.2025 | 37,98 | 38,65 | 37,85 | 37,89 | -0,24% | 2.544.930,00 |