32,600€
0,62%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 32,50 | 32,70 | 32,50 | 32,70 | 0,31% | - |
| 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% | - |
| 09.10.2025 | 32,60 | 33,40 | 32,60 | 33,10 | 3,44% | - |
| 08.10.2025 | 33,10 | 33,30 | 31,80 | 32,00 | -0,93% | - |
| 07.10.2025 | 33,00 | 33,40 | 32,00 | 32,30 | -2,12% | - |
| 06.10.2025 | 34,70 | 35,00 | 32,80 | 33,00 | -6,25% | - |
| 03.10.2025 | 34,90 | 35,20 | 34,80 | 35,20 | 1,44% | - |
| 02.10.2025 | 35,10 | 35,20 | 34,20 | 34,70 | -0,29% | - |
| 01.10.2025 | 34,70 | 35,10 | 34,40 | 34,80 | 0,29% | - |
| 30.09.2025 | 34,30 | 34,80 | 33,90 | 34,70 | 0,58% | - |
| 29.09.2025 | 34,60 | 35,00 | 34,00 | 34,50 | 0,00% | - |
| 26.09.2025 | 35,00 | 35,20 | 34,40 | 34,50 | -1,71% | - |
| 25.09.2025 | 35,20 | 35,50 | 34,60 | 35,10 | 0,00% | - |
| 24.09.2025 | 34,50 | 35,40 | 34,40 | 35,10 | 2,63% | - |
| 23.09.2025 | 34,90 | 35,20 | 34,20 | 34,20 | -1,72% | - |
| 22.09.2025 | 34,60 | 35,20 | 34,20 | 34,80 | -0,29% | - |
| 19.09.2025 | 35,20 | 35,40 | 34,80 | 34,90 | -0,29% | - |
| 18.09.2025 | 35,90 | 36,10 | 34,60 | 35,00 | -2,51% | - |
| 17.09.2025 | 35,90 | 36,50 | 35,60 | 35,90 | 0,56% | 1,00 |
| 16.09.2025 | 36,30 | 36,50 | 35,60 | 35,70 | -1,65% | - |
| 15.09.2025 | 37,20 | 37,30 | 36,20 | 36,30 | -1,89% | - |
| 12.09.2025 | 37,50 | 37,70 | 36,80 | 37,00 | -0,80% | - |
| 11.09.2025 | 37,10 | 37,50 | 36,50 | 37,30 | 0,81% | - |
| 10.09.2025 | 37,30 | 37,50 | 35,80 | 37,00 | -1,07% | - |
| 09.09.2025 | 37,90 | 38,20 | 37,20 | 37,40 | -1,06% | 100,00 |
| 08.09.2025 | 37,80 | 38,10 | 37,20 | 37,80 | 0,27% | - |
| 05.09.2025 | 38,00 | 38,10 | 36,90 | 37,70 | -0,79% | 765,00 |
| 04.09.2025 | 37,30 | 38,30 | 37,20 | 38,00 | 1,88% | - |
| 03.09.2025 | 38,40 | 38,40 | 37,00 | 37,30 | -2,61% | - |
| 02.09.2025 | 37,90 | 39,10 | 37,80 | 38,30 | 1,06% | - |
| 01.09.2025 | 37,90 | 37,90 | 37,70 | 37,90 | -0,52% | - |
| 29.08.2025 | 37,40 | 38,10 | 36,70 | 38,10 | 1,87% | - |
| 28.08.2025 | 38,50 | 38,60 | 37,20 | 37,40 | -2,86% | - |
| 27.08.2025 | 38,40 | 38,70 | 37,90 | 38,50 | 0,52% | - |
| 26.08.2025 | 38,70 | 39,10 | 37,80 | 38,30 | -1,03% | - |
| 25.08.2025 | 39,30 | 39,50 | 38,60 | 38,70 | -1,53% | - |
| 22.08.2025 | 40,80 | 41,10 | 39,20 | 39,30 | -3,91% | - |
| 21.08.2025 | 40,50 | 40,90 | 40,10 | 40,90 | 0,99% | - |
| 20.08.2025 | 39,30 | 41,00 | 39,00 | 40,50 | -1,46% | - |
| 19.08.2025 | 41,10 | 41,50 | 40,60 | 41,10 | 0,00% | - |
| 18.08.2025 | 41,00 | 41,50 | 40,40 | 41,10 | 0,49% | 520,00 |
| 15.08.2025 | 40,90 | 41,30 | 40,60 | 40,90 | 0,00% | - |
| 14.08.2025 | 42,40 | 42,70 | 40,70 | 40,90 | -3,54% | - |
| 13.08.2025 | 42,70 | 42,70 | 42,00 | 42,40 | -0,70% | - |
| 12.08.2025 | 43,40 | 43,40 | 42,20 | 42,70 | -1,61% | - |
| 11.08.2025 | 42,80 | 43,50 | 42,70 | 43,40 | 1,17% | - |
| 08.08.2025 | 42,90 | 43,30 | 41,80 | 42,90 | 0,47% | - |
| 07.08.2025 | 42,30 | 42,90 | 42,10 | 42,70 | 0,95% | - |
| 06.08.2025 | 42,30 | 42,90 | 41,60 | 42,30 | 0,00% | 270,00 |
| 05.08.2025 | 42,50 | 42,90 | 42,10 | 42,30 | 0,00% | - |
| 04.08.2025 | 41,40 | 42,70 | 41,10 | 42,30 | 1,93% | - |
| 01.08.2025 | 41,50 | 42,10 | 39,80 | 41,50 | -0,24% | 120,00 |
| 31.07.2025 | 41,70 | 43,40 | 41,20 | 41,60 | -0,24% | - |
| 30.07.2025 | 40,70 | 41,90 | 40,20 | 41,70 | 2,46% | - |
| 29.07.2025 | 41,10 | 41,90 | 40,40 | 40,70 | -0,97% | - |
| 28.07.2025 | 40,70 | 41,90 | 40,60 | 41,10 | 0,98% | - |
| 25.07.2025 | 40,30 | 40,70 | 39,80 | 40,70 | 0,99% | - |
| 24.07.2025 | 40,90 | 41,00 | 40,00 | 40,30 | -1,47% | - |
| 23.07.2025 | 40,10 | 41,00 | 39,80 | 40,90 | 2,25% | - |
| 22.07.2025 | 39,10 | 40,30 | 38,90 | 40,00 | 2,30% | - |
| 21.07.2025 | 38,70 | 39,90 | 38,30 | 39,10 | 1,03% | - |
| 18.07.2025 | 38,70 | 39,30 | 38,40 | 38,70 | 0,00% | - |
| 17.07.2025 | 38,10 | 38,90 | 37,50 | 38,70 | 2,11% | - |
| 16.07.2025 | 38,00 | 38,40 | 37,30 | 37,90 | 0,00% | 520,00 |
| 15.07.2025 | 38,50 | 39,10 | 37,80 | 37,90 | -2,07% | 520,00 |
| 14.07.2025 | 38,70 | 39,10 | 38,20 | 38,70 | 0,78% | - |
| 11.07.2025 | 38,50 | 38,70 | 37,80 | 38,40 | 0,00% | - |
| 10.07.2025 | 38,50 | 39,20 | 38,20 | 38,40 | -0,78% | 30,00 |
| 09.07.2025 | 39,10 | 39,40 | 38,30 | 38,70 | -1,02% | - |
| 08.07.2025 | 38,50 | 39,50 | 37,90 | 39,10 | 1,56% | - |
| 07.07.2025 | 38,90 | 39,30 | 38,00 | 38,50 | -0,52% | - |
| 04.07.2025 | 38,90 | 39,00 | 38,70 | 38,70 | -1,02% | - |
| 03.07.2025 | 38,70 | 39,30 | 38,40 | 39,10 | 1,30% | - |
| 02.07.2025 | 38,50 | 39,00 | 38,20 | 38,60 | 0,26% | - |
| 01.07.2025 | 38,10 | 38,90 | 37,80 | 38,50 | 1,05% | 50,00 |
| 30.06.2025 | 38,00 | 38,50 | 37,40 | 38,10 | 0,00% | - |
| 27.06.2025 | 38,10 | 38,30 | 37,40 | 38,10 | 0,00% | - |
| 26.06.2025 | 38,40 | 38,70 | 37,80 | 38,10 | -1,04% | - |
| 25.06.2025 | 40,00 | 40,30 | 38,40 | 38,50 | -3,99% | - |
| 24.06.2025 | 39,70 | 40,40 | 39,40 | 40,10 | 1,01% | - |
| 23.06.2025 | 39,40 | 40,10 | 38,80 | 39,70 | 0,51% | - |
| 20.06.2025 | 39,80 | 40,20 | 39,00 | 39,50 | -1,00% | - |
| 19.06.2025 | 40,00 | 40,10 | 39,70 | 39,90 | 0,00% | - |
| 18.06.2025 | 39,90 | 40,30 | 39,60 | 39,90 | 0,00% | - |
| 17.06.2025 | 39,70 | 40,50 | 39,30 | 39,90 | 0,50% | - |
| 16.06.2025 | 39,90 | 40,60 | 39,40 | 39,70 | -0,50% | - |
| 13.06.2025 | 39,40 | 40,30 | 38,90 | 39,90 | 1,01% | - |
| 12.06.2025 | 39,10 | 39,50 | 38,50 | 39,50 | 0,51% | - |
| 11.06.2025 | 39,60 | 40,00 | 38,80 | 39,30 | -1,01% | - |
| 10.06.2025 | 40,20 | 40,60 | 39,40 | 39,70 | -1,00% | - |
| 09.06.2025 | 41,00 | 41,30 | 39,80 | 40,10 | -2,91% | - |
| 06.06.2025 | 41,40 | 42,10 | 41,00 | 41,30 | -0,48% | - |
| 05.06.2025 | 41,60 | 42,10 | 41,00 | 41,50 | -0,48% | - |
| 04.06.2025 | 43,20 | 43,40 | 41,60 | 41,70 | -3,70% | - |
| 03.06.2025 | 43,30 | 43,70 | 42,40 | 43,30 | 0,00% | - |
| 02.06.2025 | 43,00 | 43,30 | 42,20 | 43,30 | 0,00% | - |
| 30.05.2025 | 43,00 | 43,80 | 42,90 | 43,30 | 0,46% | - |
| 29.05.2025 | 43,30 | 43,50 | 41,80 | 43,10 | 0,47% | - |
| 28.05.2025 | 42,60 | 43,00 | 42,20 | 42,90 | 0,70% | 92,00 |