35,100€
0,86%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 35,20 | 35,60 | 34,80 | 35,10 | 0,00% | - |
| 05.03.2026 | 35,60 | 35,90 | 35,10 | 35,10 | -1,40% | - |
| 04.03.2026 | 35,90 | 36,20 | 35,20 | 35,60 | -1,39% | - |
| 03.03.2026 | 36,00 | 36,60 | 35,40 | 36,10 | -0,28% | - |
| 02.03.2026 | 36,30 | 36,70 | 35,80 | 36,20 | -0,82% | - |
| 27.02.2026 | 35,00 | 36,90 | 34,80 | 36,50 | 3,69% | - |
| 26.02.2026 | 34,60 | 35,40 | 34,50 | 35,20 | 1,44% | - |
| 25.02.2026 | 35,40 | 35,70 | 34,40 | 34,70 | -2,25% | - |
| 24.02.2026 | 34,80 | 35,80 | 34,80 | 35,50 | 2,01% | - |
| 23.02.2026 | 35,10 | 35,90 | 34,60 | 34,80 | -1,69% | - |
| 20.02.2026 | 36,20 | 36,50 | 35,30 | 35,40 | -1,94% | - |
| 19.02.2026 | 37,10 | 37,40 | 35,90 | 36,10 | -2,70% | - |
| 18.02.2026 | 36,70 | 37,30 | 36,40 | 37,10 | 1,09% | - |
| 17.02.2026 | 36,50 | 37,10 | 36,10 | 36,70 | 0,27% | - |
| 16.02.2026 | 36,60 | 36,70 | 36,60 | 36,60 | 0,55% | - |
| 13.02.2026 | 35,00 | 37,00 | 35,00 | 36,40 | 5,81% | - |
| 12.02.2026 | 36,40 | 36,50 | 33,80 | 34,40 | -5,23% | - |
| 11.02.2026 | 36,00 | 36,60 | 35,80 | 36,30 | 0,83% | - |
| 10.02.2026 | 36,20 | 36,60 | 35,70 | 36,00 | -0,55% | - |
| 09.02.2026 | 36,60 | 36,80 | 36,00 | 36,20 | 0,00% | - |
| 06.02.2026 | 36,80 | 37,60 | 36,20 | 36,20 | -0,55% | - |
| 05.02.2026 | 36,90 | 37,80 | 36,40 | 36,40 | 0,00% | - |
| 04.02.2026 | 37,00 | 38,10 | 35,90 | 36,40 | 0,00% | - |
| 03.02.2026 | 37,00 | 37,60 | 36,40 | 36,40 | -1,89% | - |
| 02.02.2026 | 36,30 | 37,30 | 36,20 | 37,10 | 1,37% | - |
| 30.01.2026 | 36,20 | 36,90 | 36,00 | 36,60 | 0,83% | - |
| 29.01.2026 | 35,90 | 36,90 | 35,90 | 36,30 | 0,83% | - |
| 28.01.2026 | 36,10 | 36,60 | 35,80 | 36,00 | 1,12% | - |
| 27.01.2026 | 35,80 | 36,00 | 35,30 | 35,60 | -0,56% | - |
| 26.01.2026 | 35,40 | 36,00 | 35,30 | 35,80 | 2,29% | - |
| 23.01.2026 | 35,60 | 36,20 | 35,00 | 35,00 | 0,00% | - |
| 22.01.2026 | 35,50 | 35,80 | 35,00 | 35,00 | -1,13% | - |
| 21.01.2026 | 35,50 | 35,90 | 35,30 | 35,40 | 0,00% | - |
| 20.01.2026 | 35,10 | 35,80 | 34,70 | 35,40 | 0,57% | - |
| 19.01.2026 | 35,30 | 35,50 | 35,20 | 35,20 | -1,68% | - |
| 16.01.2026 | 35,90 | 36,00 | 35,40 | 35,80 | -0,28% | - |
| 15.01.2026 | 35,80 | 36,20 | 35,40 | 35,90 | 0,28% | - |
| 14.01.2026 | 34,60 | 36,00 | 34,60 | 35,80 | 2,87% | 100.800,00 |
| 13.01.2026 | 34,40 | 34,80 | 34,20 | 34,80 | 1,46% | 6.300,00 |
| 12.01.2026 | 33,00 | 34,70 | 32,80 | 34,30 | 2,69% | - |
| 09.01.2026 | 33,00 | 33,50 | 32,90 | 33,40 | 1,21% | - |
| 08.01.2026 | 31,70 | 33,00 | 31,70 | 33,00 | 3,77% | - |
| 07.01.2026 | 32,20 | 32,60 | 31,70 | 31,80 | -1,24% | - |
| 06.01.2026 | 33,80 | 34,20 | 32,20 | 32,20 | -4,73% | - |
| 05.01.2026 | 34,20 | 34,40 | 33,70 | 33,80 | -0,59% | - |
| 02.01.2026 | 33,20 | 34,20 | 33,10 | 34,00 | 1,19% | - |
| 30.12.2025 | 33,80 | 33,90 | 33,60 | 33,60 | -0,30% | - |
| 29.12.2025 | 33,80 | 34,00 | 33,60 | 33,70 | 0,60% | - |
| 23.12.2025 | 33,40 | 33,60 | 33,40 | 33,50 | 0,00% | - |
| 22.12.2025 | 33,70 | 33,80 | 33,30 | 33,50 | -0,59% | - |
| 19.12.2025 | 33,50 | 33,70 | 33,50 | 33,70 | -0,59% | - |
| 18.12.2025 | 33,80 | 34,00 | 33,70 | 33,90 | 1,19% | - |
| 17.12.2025 | 33,50 | 33,90 | 33,30 | 33,50 | -0,89% | - |
| 16.12.2025 | 33,80 | 33,80 | 33,60 | 33,80 | 0,00% | - |
| 15.12.2025 | 34,00 | 34,40 | 33,60 | 33,80 | -0,29% | - |
| 12.12.2025 | 33,90 | 34,20 | 33,60 | 33,90 | 0,89% | - |
| 11.12.2025 | 32,90 | 33,80 | 32,70 | 33,60 | 2,44% | - |
| 10.12.2025 | 32,70 | 32,80 | 32,60 | 32,80 | -0,91% | - |
| 09.12.2025 | 33,00 | 33,20 | 32,80 | 33,10 | -0,60% | - |
| 08.12.2025 | 34,10 | 34,20 | 33,10 | 33,30 | -2,63% | - |
| 05.12.2025 | 33,90 | 34,20 | 33,80 | 34,20 | 2,40% | - |
| 04.12.2025 | 33,50 | 33,50 | 33,30 | 33,40 | 0,30% | - |
| 03.12.2025 | 33,50 | 33,50 | 33,30 | 33,30 | -0,30% | - |
| 02.12.2025 | 33,50 | 33,60 | 32,60 | 33,40 | -0,30% | - |
| 01.12.2025 | 32,70 | 33,60 | 32,30 | 33,50 | 1,82% | - |
| 28.11.2025 | 32,50 | 33,10 | 32,30 | 32,90 | 2,81% | - |
| 26.11.2025 | 32,30 | 32,70 | 32,00 | 32,00 | 0,63% | - |
| 25.11.2025 | 32,40 | 32,80 | 31,80 | 31,80 | -3,64% | - |
| 24.11.2025 | 33,60 | 33,80 | 32,80 | 33,00 | -1,79% | - |
| 21.11.2025 | 32,60 | 33,60 | 32,40 | 33,60 | 2,75% | - |
| 20.11.2025 | 32,70 | 32,70 | 32,60 | 32,70 | 0,31% | - |
| 19.11.2025 | 32,40 | 32,60 | 32,30 | 32,60 | 1,24% | - |
| 18.11.2025 | 32,00 | 32,20 | 32,00 | 32,20 | -0,31% | - |
| 17.11.2025 | 32,30 | 32,40 | 32,30 | 32,30 | -0,31% | - |
| 14.11.2025 | 32,30 | 32,60 | 32,00 | 32,40 | 0,00% | - |
| 13.11.2025 | 32,80 | 33,20 | 32,20 | 32,40 | -0,92% | - |
| 12.11.2025 | 32,70 | 33,20 | 32,50 | 32,70 | 2,19% | - |
| 11.11.2025 | 32,50 | 32,70 | 32,00 | 32,00 | -0,62% | - |
| 10.11.2025 | 32,10 | 32,60 | 31,80 | 32,20 | 1,90% | - |
| 07.11.2025 | 31,80 | 31,80 | 31,40 | 31,60 | -0,32% | - |
| 06.11.2025 | 32,10 | 32,20 | 31,40 | 31,70 | 0,32% | - |
| 05.11.2025 | 32,40 | 32,70 | 31,60 | 31,60 | -1,25% | - |
| 04.11.2025 | 32,90 | 33,30 | 32,00 | 32,00 | -2,44% | - |
| 03.11.2025 | 33,00 | 33,50 | 32,40 | 32,80 | 0,31% | - |
| 31.10.2025 | 32,90 | 33,50 | 32,50 | 32,70 | -1,21% | - |
| 30.10.2025 | 32,80 | 33,40 | 31,10 | 33,10 | 2,80% | - |
| 29.10.2025 | 32,60 | 33,50 | 31,80 | 32,20 | -1,23% | - |
| 28.10.2025 | 32,50 | 32,70 | 32,20 | 32,60 | 1,88% | - |
| 27.10.2025 | 32,20 | 32,60 | 32,00 | 32,00 | -0,31% | - |
| 24.10.2025 | 32,50 | 32,60 | 31,80 | 32,10 | -2,73% | 117,00 |
| 23.10.2025 | 32,90 | 33,00 | 32,80 | 33,00 | 0,00% | - |
| 22.10.2025 | 32,60 | 33,00 | 32,40 | 33,00 | 3,13% | - |
| 21.10.2025 | 32,30 | 32,30 | 31,90 | 32,00 | -0,62% | - |
| 20.10.2025 | 31,90 | 32,30 | 31,60 | 32,20 | 0,94% | - |
| 17.10.2025 | 31,70 | 31,90 | 31,70 | 31,90 | -1,85% | - |
| 16.10.2025 | 32,70 | 32,80 | 32,40 | 32,50 | -0,91% | - |
| 15.10.2025 | 32,80 | 32,80 | 32,60 | 32,80 | 1,86% | - |
| 14.10.2025 | 32,50 | 32,90 | 32,20 | 32,20 | -1,23% | - |
| 13.10.2025 | 33,50 | 33,60 | 32,20 | 32,60 | -2,40% | - |
| 10.10.2025 | 32,80 | 33,40 | 32,60 | 33,40 | 0,91% | - |