28,550$
-1,65%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 28,59 | 28,75 | 28,25 | 28,55 | -1,65% | 994.658,00 |
| 27.05.2026 | 28,31 | 29,25 | 28,31 | 29,03 | 2,87% | 1.111.017,00 |
| 26.05.2026 | 28,09 | 28,59 | 27,85 | 28,22 | -0,84% | 1.488.393,00 |
| 22.05.2026 | 28,71 | 29,08 | 28,17 | 28,46 | -1,90% | 959.702,00 |
| 21.05.2026 | 28,10 | 29,20 | 27,94 | 29,01 | 1,24% | 1.291.680,00 |
| 20.05.2026 | 28,39 | 28,94 | 28,14 | 28,66 | 0,90% | 1.688.431,00 |
| 19.05.2026 | 28,00 | 29,05 | 27,90 | 28,40 | 0,14% | 1.746.306,00 |
| 18.05.2026 | 27,13 | 28,60 | 27,13 | 28,36 | 2,90% | 1.336.661,00 |
| 15.05.2026 | 28,36 | 28,41 | 27,38 | 27,56 | -1,06% | 1.102.541,00 |
| 14.05.2026 | 28,00 | 28,38 | 27,67 | 27,86 | -0,02% | 1.012.233,00 |
| 13.05.2026 | 28,29 | 28,57 | 27,32 | 27,86 | -2,79% | 1.519.961,00 |
| 12.05.2026 | 28,90 | 29,23 | 28,28 | 28,66 | 0,00% | 1.433.095,00 |
| 11.05.2026 | 29,09 | 29,16 | 28,45 | 28,66 | -1,51% | 1.288.649,00 |
| 08.05.2026 | 30,33 | 30,51 | 29,09 | 29,10 | -4,28% | 1.465.154,00 |
| 07.05.2026 | 31,28 | 31,28 | 30,39 | 30,40 | -2,88% | 1.502.803,00 |
| 06.05.2026 | 31,46 | 31,62 | 30,90 | 31,30 | -0,10% | 1.865.523,00 |
| 05.05.2026 | 30,48 | 31,59 | 30,21 | 31,33 | 2,39% | 1.771.673,00 |
| 04.05.2026 | 31,32 | 31,66 | 30,28 | 30,60 | -4,02% | 1.663.732,00 |
| 01.05.2026 | 33,30 | 33,38 | 31,77 | 31,88 | -3,76% | 1.601.992,00 |
| 30.04.2026 | 31,15 | 33,65 | 30,67 | 33,13 | 6,37% | 2.914.433,00 |
| 29.04.2026 | 32,76 | 33,03 | 31,06 | 31,14 | -5,23% | 2.287.975,00 |
| 28.04.2026 | 33,35 | 33,63 | 32,60 | 32,86 | -0,81% | 1.118.074,00 |
| 27.04.2026 | 33,52 | 33,90 | 33,07 | 33,13 | -1,49% | 758.889,00 |
| 24.04.2026 | 33,51 | 33,89 | 33,23 | 33,63 | -0,24% | 660.750,00 |
| 23.04.2026 | 33,05 | 33,84 | 33,05 | 33,71 | 2,18% | 1.167.015,00 |
| 22.04.2026 | 33,09 | 33,35 | 32,82 | 32,99 | -0,33% | 1.272.116,00 |
| 21.04.2026 | 33,03 | 33,20 | 32,23 | 33,10 | 0,21% | 1.296.959,00 |
| 20.04.2026 | 33,78 | 34,24 | 32,98 | 33,03 | -2,57% | 1.300.830,00 |
| 17.04.2026 | 33,54 | 34,00 | 33,33 | 33,90 | 0,74% | 945.432,00 |
| 16.04.2026 | 33,46 | 33,76 | 32,79 | 33,65 | 0,12% | 1.242.597,00 |
| 15.04.2026 | 35,00 | 35,00 | 33,50 | 33,61 | -4,22% | 1.049.837,00 |
| 14.04.2026 | 35,32 | 35,79 | 34,98 | 35,09 | -1,52% | 589.184,00 |
| 13.04.2026 | 35,30 | 35,77 | 34,59 | 35,63 | 0,54% | 906.574,00 |
| 10.04.2026 | 35,68 | 35,79 | 35,24 | 35,44 | -1,53% | 545.160,00 |
| 09.04.2026 | 35,55 | 36,05 | 35,34 | 35,99 | 0,13% | 1.171.569,00 |
| 08.04.2026 | 35,88 | 36,41 | 35,47 | 35,95 | 0,95% | 981.040,00 |
| 07.04.2026 | 36,80 | 37,01 | 35,56 | 35,61 | -3,69% | 770.737,00 |
| 06.04.2026 | 37,30 | 37,54 | 36,63 | 36,97 | -0,96% | 665.643,00 |
| 02.04.2026 | 37,89 | 38,20 | 37,26 | 37,33 | -1,71% | 1.334.681,00 |
| 01.04.2026 | 37,60 | 38,30 | 37,15 | 37,98 | 0,58% | 1.100.133,00 |
| 31.03.2026 | 37,53 | 37,86 | 36,82 | 37,76 | 0,85% | 1.098.939,00 |
| 30.03.2026 | 36,73 | 38,30 | 36,48 | 37,44 | 1,89% | 1.567.088,00 |
| 27.03.2026 | 35,96 | 36,83 | 35,96 | 36,75 | 1,70% | 1.306.974,00 |
| 26.03.2026 | 35,42 | 36,24 | 35,40 | 36,13 | 2,00% | 1.249.386,00 |
| 25.03.2026 | 35,24 | 35,56 | 34,76 | 35,42 | 0,57% | 949.650,00 |
| 24.03.2026 | 34,79 | 35,50 | 34,39 | 35,22 | 0,74% | 733.674,00 |
| 23.03.2026 | 35,46 | 35,59 | 34,72 | 34,96 | -0,77% | 820.106,00 |
| 20.03.2026 | 35,67 | 35,67 | 34,96 | 35,23 | -1,23% | 1.116.605,00 |
| 19.03.2026 | 36,52 | 36,63 | 35,25 | 35,67 | -2,38% | 482.712,00 |
| 18.03.2026 | 37,04 | 37,08 | 35,92 | 36,54 | -2,12% | 933.176,00 |
| 17.03.2026 | 36,81 | 37,66 | 36,81 | 37,33 | 1,61% | 607.029,00 |
| 16.03.2026 | 36,41 | 37,31 | 36,23 | 36,74 | 1,42% | 957.477,00 |
| 13.03.2026 | 36,28 | 36,56 | 36,14 | 36,23 | 0,11% | 874.605,00 |
| 12.03.2026 | 37,27 | 37,39 | 35,79 | 36,19 | -3,20% | 1.688.300,00 |
| 11.03.2026 | 38,91 | 39,03 | 37,36 | 37,38 | -3,26% | 1.026.446,00 |
| 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 | 2,00% | 763.324,00 |
| 23.02.2026 | 41,68 | 41,74 | 40,85 | 40,99 | -1,80% | 964.227,00 |
| 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 |