25,905€
-2,72%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 26,68 | 26,77 | 25,96 | 26,02 | -2,31% | - |
| 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% | - |
| 23.03.2026 | 30,20 | 31,20 | 29,90 | 30,10 | -0,99% | - |
| 20.03.2026 | 30,70 | 30,90 | 30,40 | 30,40 | -1,30% | - |
| 19.03.2026 | 31,90 | 32,10 | 30,50 | 30,80 | -3,14% | - |
| 18.03.2026 | 32,50 | 32,70 | 31,30 | 31,80 | -1,85% | - |
| 17.03.2026 | 31,90 | 32,70 | 31,80 | 32,40 | 1,25% | - |
| 16.03.2026 | 31,80 | 32,50 | 31,60 | 32,00 | 0,95% | - |
| 13.03.2026 | 31,50 | 32,00 | 31,30 | 31,70 | 0,96% | - |
| 12.03.2026 | 32,20 | 32,50 | 31,00 | 31,40 | -2,79% | - |
| 11.03.2026 | 33,30 | 33,70 | 32,30 | 32,30 | -3,00% | - |
| 10.03.2026 | 34,10 | 34,30 | 33,20 | 33,30 | -2,63% | - |
| 09.03.2026 | 34,60 | 35,20 | 33,50 | 34,20 | -2,56% | - |
| 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% | - |