23,940€
2,57%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 23,32 | 24,11 | 23,19 | 23,98 | 2,68% | - |
| 12.08.2026 | 23,28 | 23,62 | 23,08 | 23,35 | 0,30% | - |
| 11.08.2026 | 23,03 | 23,38 | 22,50 | 23,28 | 1,77% | 3.900,00 |
| 10.08.2026 | 23,76 | 23,84 | 22,74 | 22,88 | -3,62% | - |
| 07.08.2026 | 23,86 | 24,01 | 23,44 | 23,74 | -0,50% | - |
| 06.08.2026 | 23,13 | 23,97 | 22,64 | 23,86 | 3,65% | 3.900,00 |
| 05.08.2026 | 23,47 | 23,59 | 22,75 | 23,02 | -1,65% | - |
| 04.08.2026 | 24,31 | 24,47 | 23,22 | 23,40 | -3,49% | - |
| 03.08.2026 | 23,84 | 24,63 | 23,79 | 24,25 | 2,08% | - |
| 31.07.2026 | 25,62 | 25,64 | 23,62 | 23,75 | -6,66% | - |
| 30.07.2026 | 25,37 | 26,51 | 24,87 | 25,45 | -2,58% | - |
| 29.07.2026 | 26,13 | 26,34 | 25,64 | 26,12 | -0,31% | - |
| 28.07.2026 | 25,68 | 26,88 | 25,67 | 26,20 | 1,91% | 1.760,00 |
| 27.07.2026 | 25,35 | 25,97 | 25,24 | 25,71 | 2,37% | - |
| 24.07.2026 | 24,55 | 25,31 | 24,54 | 25,12 | 2,36% | - |
| 23.07.2026 | 24,83 | 25,18 | 24,20 | 24,54 | -1,66% | - |
| 22.07.2026 | 25,01 | 25,46 | 24,83 | 24,95 | -0,26% | - |
| 21.07.2026 | 25,64 | 25,71 | 24,92 | 25,02 | -2,70% | - |
| 20.07.2026 | 25,40 | 25,82 | 24,83 | 25,71 | 2,00% | - |
| 17.07.2026 | 25,17 | 25,95 | 25,05 | 25,21 | -0,65% | - |
| 16.07.2026 | 24,80 | 25,58 | 24,72 | 25,37 | 2,32% | - |
| 15.07.2026 | 24,70 | 25,37 | 24,57 | 24,80 | 0,26% | - |
| 14.07.2026 | 25,00 | 25,09 | 24,23 | 24,73 | -1,22% | - |
| 13.07.2026 | 24,68 | 25,24 | 24,64 | 25,04 | 1,62% | - |
| 10.07.2026 | 23,96 | 24,76 | 23,92 | 24,64 | 2,69% | - |
| 09.07.2026 | 24,05 | 24,23 | 23,68 | 23,99 | -0,06% | - |
| 08.07.2026 | 25,16 | 25,25 | 23,86 | 24,01 | -5,16% | - |
| 07.07.2026 | 25,07 | 25,90 | 25,04 | 25,31 | 0,96% | - |
| 06.07.2026 | 25,17 | 25,38 | 24,65 | 25,07 | -0,24% | - |
| 03.07.2026 | 25,17 | 25,18 | 25,08 | 25,13 | -0,20% | - |
| 02.07.2026 | 25,07 | 25,22 | 24,42 | 25,18 | 0,40% | - |
| 01.07.2026 | 24,57 | 25,37 | 24,51 | 25,08 | 1,87% | - |
| 30.06.2026 | 25,44 | 25,52 | 24,48 | 24,62 | -3,30% | - |
| 29.06.2026 | 25,23 | 25,53 | 24,92 | 25,46 | 1,56% | - |
| 26.06.2026 | 23,47 | 25,10 | 23,38 | 25,07 | 6,48% | - |
| 25.06.2026 | 24,23 | 24,56 | 23,40 | 23,55 | -3,03% | - |
| 24.06.2026 | 24,37 | 24,66 | 24,20 | 24,28 | -0,33% | - |
| 23.06.2026 | 23,25 | 24,52 | 23,18 | 24,36 | 4,53% | - |
| 22.06.2026 | 23,81 | 23,98 | 23,19 | 23,31 | -0,66% | - |
| 19.06.2026 | 23,84 | 23,87 | 23,46 | 23,46 | -1,82% | - |
| 18.06.2026 | 24,74 | 24,76 | 23,87 | 23,90 | -3,10% | - |
| 17.06.2026 | 25,06 | 25,19 | 24,50 | 24,66 | -1,62% | 1.470,00 |
| 16.06.2026 | 25,08 | 25,31 | 24,74 | 25,07 | -0,26% | - |
| 15.06.2026 | 26,14 | 26,18 | 24,79 | 25,13 | -3,31% | 12.240,00 |
| 12.06.2026 | 25,66 | 26,23 | 25,38 | 25,99 | 1,38% | - |
| 11.06.2026 | 25,63 | 25,97 | 25,47 | 25,64 | 0,22% | - |
| 10.06.2026 | 25,71 | 25,92 | 25,05 | 25,58 | -0,68% | 1.520,00 |
| 09.06.2026 | 25,35 | 26,21 | 25,33 | 25,76 | 1,64% | 80,00 |
| 08.06.2026 | 25,82 | 26,17 | 25,26 | 25,34 | -2,28% | - |
| 05.06.2026 | 24,93 | 26,26 | 24,80 | 25,93 | 4,03% | - |
| 04.06.2026 | 23,75 | 25,30 | 23,70 | 24,93 | 5,10% | - |
| 03.06.2026 | 24,07 | 24,34 | 23,66 | 23,72 | -1,56% | - |
| 02.06.2026 | 24,65 | 24,81 | 24,09 | 24,09 | -2,71% | - |
| 01.06.2026 | 24,32 | 24,82 | 24,06 | 24,76 | 2,02% | - |
| 29.05.2026 | 24,53 | 24,61 | 24,00 | 24,27 | -1,20% | - |
| 28.05.2026 | 25,02 | 25,12 | 24,38 | 24,57 | -1,58% | - |
| 27.05.2026 | 24,27 | 25,16 | 23,99 | 24,96 | 2,91% | - |
| 26.05.2026 | 24,62 | 24,65 | 24,00 | 24,26 | -1,42% | - |
| 25.05.2026 | 24,66 | 24,68 | 24,55 | 24,61 | 0,39% | - |
| 22.05.2026 | 25,02 | 25,17 | 24,26 | 24,51 | -1,82% | - |
| 21.05.2026 | 24,62 | 25,19 | 24,21 | 24,97 | 1,32% | - |
| 20.05.2026 | 24,48 | 24,89 | 24,38 | 24,64 | 0,67% | - |
| 19.05.2026 | 24,31 | 25,05 | 24,06 | 24,48 | 0,64% | - |
| 18.05.2026 | 23,53 | 24,57 | 23,49 | 24,32 | 2,57% | - |
| 15.05.2026 | 23,86 | 24,44 | 23,55 | 23,71 | -0,44% | - |
| 14.05.2026 | 23,86 | 24,31 | 23,72 | 23,82 | 0,11% | - |
| 13.05.2026 | 24,42 | 24,58 | 23,33 | 23,79 | -2,54% | - |
| 12.05.2026 | 24,35 | 24,91 | 24,10 | 24,41 | 0,33% | - |
| 11.05.2026 | 24,70 | 24,92 | 24,16 | 24,33 | -1,56% | - |
| 08.05.2026 | 25,93 | 26,09 | 24,70 | 24,72 | -4,59% | - |
| 07.05.2026 | 26,68 | 26,77 | 25,91 | 25,91 | -2,72% | - |
| 06.05.2026 | 26,76 | 26,88 | 26,30 | 26,63 | -0,56% | - |
| 05.05.2026 | 26,23 | 27,00 | 25,85 | 26,78 | 2,39% | - |
| 04.05.2026 | 27,21 | 27,46 | 25,88 | 26,16 | -7,30% | - |
| 30.04.2026 | 26,50 | 28,64 | 25,42 | 28,22 | 5,73% | - |
| 29.04.2026 | 28,14 | 28,38 | 26,68 | 26,69 | -4,88% | - |
| 28.04.2026 | 28,31 | 28,68 | 27,86 | 28,06 | -0,90% | - |
| 27.04.2026 | 28,63 | 28,90 | 28,23 | 28,31 | 0,07% | - |
| 24.04.2026 | 28,84 | 28,95 | 28,29 | 28,29 | -2,06% | - |
| 23.04.2026 | 27,98 | 28,96 | 27,98 | 28,89 | 2,59% | - |
| 22.04.2026 | 28,31 | 28,40 | 28,01 | 28,16 | -0,16% | - |
| 21.04.2026 | 28,10 | 28,35 | 27,55 | 28,20 | 0,21% | - |
| 20.04.2026 | 28,66 | 29,16 | 28,00 | 28,14 | -2,80% | - |
| 17.04.2026 | 28,64 | 28,96 | 28,29 | 28,95 | 1,22% | - |
| 16.04.2026 | 28,52 | 28,75 | 27,82 | 28,60 | 0,11% | - |
| 15.04.2026 | 29,75 | 29,94 | 28,56 | 28,57 | -3,95% | - |
| 14.04.2026 | 30,26 | 30,40 | 29,70 | 29,75 | -1,85% | - |
| 13.04.2026 | 30,13 | 30,47 | 29,60 | 30,31 | 1,69% | - |
| 10.04.2026 | 30,75 | 30,92 | 29,80 | 29,80 | -3,04% | - |
| 09.04.2026 | 30,79 | 30,88 | 30,20 | 30,74 | -0,13% | - |
| 08.04.2026 | 31,18 | 31,22 | 30,40 | 30,78 | 0,23% | - |
| 07.04.2026 | 32,00 | 32,20 | 30,69 | 30,71 | -5,23% | - |
| 02.04.2026 | 32,60 | 33,20 | 32,30 | 32,40 | -1,22% | - |
| 01.04.2026 | 32,80 | 33,10 | 32,10 | 32,80 | 0,31% | - |
| 31.03.2026 | 32,90 | 33,10 | 32,00 | 32,70 | 0,31% | - |
| 30.03.2026 | 32,00 | 33,40 | 32,00 | 32,60 | 2,19% | - |
| 27.03.2026 | 31,50 | 32,00 | 31,20 | 31,90 | 1,59% | - |
| 26.03.2026 | 30,50 | 31,50 | 30,30 | 31,40 | 2,61% | - |
| 25.03.2026 | 30,50 | 30,70 | 30,10 | 30,60 | 2,00% | - |
| 24.03.2026 | 30,20 | 30,60 | 29,80 | 30,00 | -0,33% | - |