9,540$
-0,10%
Echtzeit-Aktienkurs Carrols Restaurant Group
Bid:
Ask:
Aktienkurse zur Carrols Restaurant Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 9,55 | 9,56 | 9,54 | 9,54 | -0,10% | 3.501.679,00 |
| 14.05.2024 | 9,54 | 9,56 | 9,54 | 9,55 | 0,10% | 1.562.853,00 |
| 13.05.2024 | 9,54 | 9,55 | 9,54 | 9,54 | 0,00% | 402.605,00 |
| 10.05.2024 | 9,54 | 9,55 | 9,54 | 9,54 | 0,00% | 309.154,00 |
| 09.05.2024 | 9,54 | 9,55 | 9,53 | 9,54 | 0,10% | 652.668,00 |
| 08.05.2024 | 9,52 | 9,54 | 9,52 | 9,53 | 0,00% | 227.588,00 |
| 07.05.2024 | 9,52 | 9,54 | 9,52 | 9,53 | 0,00% | 384.211,00 |
| 06.05.2024 | 9,53 | 9,54 | 9,52 | 9,53 | 0,11% | 369.620,00 |
| 03.05.2024 | 9,53 | 9,54 | 9,52 | 9,52 | -0,10% | 441.520,00 |
| 02.05.2024 | 9,52 | 9,53 | 9,51 | 9,53 | 0,11% | 142.797,00 |
| 01.05.2024 | 9,52 | 9,53 | 9,51 | 9,52 | 0,00% | 757.160,00 |
| 30.04.2024 | 9,51 | 9,53 | 9,51 | 9,52 | 0,11% | 624.445,00 |
| 29.04.2024 | 9,51 | 9,52 | 9,51 | 9,51 | 0,00% | 206.441,00 |
| 26.04.2024 | 9,51 | 9,53 | 9,51 | 9,51 | 0,00% | 377.857,00 |
| 25.04.2024 | 9,51 | 9,52 | 9,51 | 9,51 | 0,00% | 578.064,00 |
| 24.04.2024 | 9,51 | 9,52 | 9,51 | 9,51 | -0,11% | 260.804,00 |
| 23.04.2024 | 9,51 | 9,53 | 9,51 | 9,52 | 0,11% | 414.847,00 |
| 22.04.2024 | 9,52 | 9,53 | 9,51 | 9,51 | -0,11% | 376.754,00 |
| 19.04.2024 | 9,50 | 9,52 | 9,50 | 9,52 | 0,21% | 408.470,00 |
| 18.04.2024 | 9,51 | 9,51 | 9,50 | 9,50 | 0,00% | 382.374,00 |
| 17.04.2024 | 9,50 | 9,52 | 9,50 | 9,50 | 0,11% | 292.439,00 |
| 16.04.2024 | 9,49 | 9,51 | 9,49 | 9,49 | 0,00% | 312.104,00 |
| 15.04.2024 | 9,50 | 9,51 | 9,48 | 9,49 | 0,11% | 647.559,00 |
| 12.04.2024 | 9,48 | 9,50 | 9,48 | 9,48 | 0,00% | 421.483,00 |
| 11.04.2024 | 9,48 | 9,51 | 9,48 | 9,48 | 0,00% | 415.787,00 |
| 10.04.2024 | 9,48 | 9,50 | 9,48 | 9,48 | 0,00% | 706.700,00 |
| 09.04.2024 | 9,49 | 9,50 | 9,48 | 9,48 | -0,11% | 244.228,00 |
| 08.04.2024 | 9,49 | 9,50 | 9,47 | 9,49 | 0,11% | 406.678,00 |
| 05.04.2024 | 9,50 | 9,51 | 9,48 | 9,48 | -0,11% | 297.694,00 |
| 04.04.2024 | 9,52 | 9,53 | 9,49 | 9,49 | -0,21% | 492.228,00 |
| 03.04.2024 | 9,50 | 9,51 | 9,50 | 9,51 | 0,11% | 494.599,00 |
| 02.04.2024 | 9,50 | 9,51 | 9,50 | 9,50 | -0,11% | 448.740,00 |
| 01.04.2024 | 9,52 | 9,52 | 9,51 | 9,51 | 0,00% | 266.599,00 |
| 28.03.2024 | 9,50 | 9,52 | 9,50 | 9,51 | 0,11% | 1.910.837,00 |
| 27.03.2024 | 9,51 | 9,51 | 9,50 | 9,50 | -0,11% | 497.340,00 |
| 26.03.2024 | 9,50 | 9,51 | 9,50 | 9,51 | 0,00% | 1.192.610,00 |
| 25.03.2024 | 9,51 | 9,51 | 9,49 | 9,51 | 0,11% | 821.034,00 |
| 22.03.2024 | 9,50 | 9,51 | 9,50 | 9,50 | -0,11% | 596.197,00 |
| 21.03.2024 | 9,50 | 9,51 | 9,50 | 9,51 | 0,21% | 1.057.495,00 |
| 20.03.2024 | 9,49 | 9,50 | 9,49 | 9,49 | 0,11% | 409.549,00 |
| 19.03.2024 | 9,49 | 9,51 | 9,48 | 9,48 | -0,12% | 512.658,00 |
| 18.03.2024 | 9,48 | 9,51 | 9,48 | 9,49 | 0,01% | 3.092.023,00 |
| 15.03.2024 | 9,48 | 9,50 | 9,48 | 9,49 | 0,05% | 374.344,00 |
| 14.03.2024 | 9,48 | 9,50 | 9,48 | 9,49 | 0,05% | 299.379,00 |
| 13.03.2024 | 9,48 | 9,52 | 9,48 | 9,48 | 0,00% | 425.400,00 |
| 12.03.2024 | 9,48 | 9,51 | 9,48 | 9,48 | -0,11% | 387.983,00 |
| 11.03.2024 | 9,45 | 9,50 | 9,42 | 9,49 | 0,05% | 752.770,00 |
| 08.03.2024 | 9,49 | 9,49 | 9,46 | 9,49 | -0,05% | 1.165.436,00 |
| 07.03.2024 | 9,49 | 9,52 | 9,49 | 9,49 | 0,00% | 226.800,00 |
| 06.03.2024 | 9,48 | 9,50 | 9,47 | 9,49 | 0,16% | 346.325,00 |
| 05.03.2024 | 9,46 | 9,48 | 9,46 | 9,48 | 0,05% | 1.284.717,00 |
| 04.03.2024 | 9,49 | 9,50 | 9,45 | 9,47 | 0,11% | 428.376,00 |
| 01.03.2024 | 9,49 | 9,53 | 9,46 | 9,46 | 0,00% | 526.522,00 |
| 29.02.2024 | 9,47 | 9,49 | 9,45 | 9,46 | 0,00% | 705.962,00 |
| 28.02.2024 | 9,46 | 9,48 | 9,46 | 9,46 | 0,00% | 181.160,00 |
| 27.02.2024 | 9,46 | 9,48 | 9,46 | 9,46 | 0,11% | 254.765,00 |
| 26.02.2024 | 9,47 | 9,47 | 9,45 | 9,45 | 0,11% | 288.810,00 |
| 23.02.2024 | 9,44 | 9,45 | 9,44 | 9,44 | 0,11% | 209.603,00 |
| 22.02.2024 | 9,47 | 9,47 | 9,43 | 9,43 | -0,16% | 283.256,00 |
| 21.02.2024 | 9,45 | 9,47 | 9,44 | 9,45 | 0,00% | 268.797,00 |
| 20.02.2024 | 9,43 | 9,45 | 9,43 | 9,45 | 0,05% | 138.887,00 |
| 16.02.2024 | 9,44 | 9,45 | 9,43 | 9,44 | 0,00% | 252.788,00 |
| 15.02.2024 | 9,43 | 9,45 | 9,42 | 9,44 | 0,11% | 833.680,00 |
| 14.02.2024 | 9,43 | 9,44 | 9,42 | 9,43 | 0,11% | 410.676,00 |
| 13.02.2024 | 9,43 | 9,45 | 9,42 | 9,42 | -0,11% | 1.234.355,00 |
| 12.02.2024 | 9,43 | 9,45 | 9,43 | 9,43 | -0,11% | 375.149,00 |
| 09.02.2024 | 9,41 | 9,45 | 9,41 | 9,44 | 0,32% | 622.283,00 |
| 08.02.2024 | 9,42 | 9,44 | 9,41 | 9,41 | 0,00% | 298.024,00 |
| 07.02.2024 | 9,43 | 9,44 | 9,41 | 9,41 | 0,00% | 513.701,00 |
| 06.02.2024 | 9,43 | 9,44 | 9,41 | 9,41 | -0,11% | 464.667,00 |
| 05.02.2024 | 9,42 | 9,44 | 9,41 | 9,42 | -0,11% | 424.956,00 |
| 02.02.2024 | 9,40 | 9,44 | 9,40 | 9,43 | 0,21% | 348.665,00 |
| 01.02.2024 | 9,40 | 9,42 | 9,40 | 9,41 | 0,11% | 664.435,00 |
| 31.01.2024 | 9,41 | 9,43 | 9,40 | 9,40 | -0,11% | 590.289,00 |
| 30.01.2024 | 9,41 | 9,43 | 9,40 | 9,41 | 0,16% | 694.924,00 |
| 29.01.2024 | 9,41 | 9,43 | 9,39 | 9,40 | 0,05% | 695.969,00 |
| 26.01.2024 | 9,39 | 9,41 | 9,39 | 9,39 | -0,05% | 897.840,00 |
| 25.01.2024 | 9,40 | 9,42 | 9,39 | 9,40 | 0,05% | 1.280.341,00 |
| 24.01.2024 | 9,41 | 9,43 | 9,39 | 9,39 | -0,11% | 978.371,00 |
| 23.01.2024 | 9,41 | 9,43 | 9,39 | 9,40 | 0,00% | 1.184.221,00 |
| 22.01.2024 | 9,40 | 9,42 | 9,39 | 9,40 | 0,11% | 1.544.592,00 |
| 19.01.2024 | 9,42 | 9,43 | 9,39 | 9,39 | -0,11% | 2.793.992,00 |
| 18.01.2024 | 9,45 | 9,49 | 9,39 | 9,40 | -0,42% | 5.119.213,00 |
| 17.01.2024 | 9,45 | 9,47 | 9,43 | 9,44 | -0,32% | 3.726.339,00 |
| 16.01.2024 | 9,47 | 9,54 | 9,40 | 9,47 | 12,47% | 8.900.166,00 |
| 12.01.2024 | 8,40 | 8,53 | 8,36 | 8,42 | 0,72% | 484.823,00 |
| 11.01.2024 | 8,30 | 8,37 | 8,02 | 8,36 | 1,46% | 542.617,00 |
| 10.01.2024 | 7,98 | 8,26 | 7,98 | 8,24 | 3,39% | 540.029,00 |
| 09.01.2024 | 7,76 | 8,10 | 7,63 | 7,97 | 1,79% | 557.693,00 |
| 08.01.2024 | 8,48 | 8,58 | 7,74 | 7,83 | -4,63% | 1.341.755,00 |
| 05.01.2024 | 8,00 | 8,25 | 7,88 | 8,21 | 2,82% | 1.431.918,00 |
| 04.01.2024 | 7,44 | 8,04 | 7,38 | 7,99 | 8,05% | 1.069.386,00 |
| 03.01.2024 | 7,55 | 7,60 | 7,36 | 7,39 | -2,51% | 501.969,00 |
| 02.01.2024 | 7,86 | 7,90 | 7,49 | 7,58 | -3,81% | 832.564,00 |
| 29.12.2023 | 7,92 | 8,08 | 7,66 | 7,88 | -0,76% | 1.025.769,00 |
| 28.12.2023 | 7,77 | 8,04 | 7,65 | 7,94 | 1,79% | 874.431,00 |
| 27.12.2023 | 7,74 | 7,89 | 7,71 | 7,80 | 1,69% | 702.459,00 |
| 26.12.2023 | 7,41 | 7,73 | 7,41 | 7,67 | 3,51% | 642.743,00 |
| 22.12.2023 | 7,45 | 7,50 | 7,32 | 7,41 | 0,14% | 385.246,00 |
| 21.12.2023 | 7,15 | 7,42 | 7,05 | 7,40 | 4,82% | 538.051,00 |