48,480$
2,54%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 47,12 | 48,77 | 46,88 | 48,64 | 2,88% | 1.386.906,00 |
| 15.05.2025 | 45,78 | 47,39 | 45,74 | 47,28 | 3,48% | 1.309.922,00 |
| 14.05.2025 | 46,51 | 46,75 | 45,67 | 45,69 | -2,02% | 1.116.333,00 |
| 13.05.2025 | 46,31 | 46,99 | 46,06 | 46,63 | 0,69% | 1.124.702,00 |
| 12.05.2025 | 46,81 | 47,07 | 45,69 | 46,31 | -1,61% | 1.118.905,00 |
| 09.05.2025 | 47,26 | 47,41 | 46,69 | 47,07 | -0,49% | 846.539,00 |
| 08.05.2025 | 47,05 | 47,72 | 46,63 | 47,30 | 1,11% | 1.298.620,00 |
| 07.05.2025 | 46,77 | 46,99 | 46,25 | 46,78 | 0,30% | 1.008.086,00 |
| 06.05.2025 | 46,94 | 47,20 | 46,31 | 46,64 | -0,30% | 1.200.706,00 |
| 05.05.2025 | 45,99 | 46,93 | 45,55 | 46,78 | 1,39% | 1.939.408,00 |
| 02.05.2025 | 46,59 | 46,96 | 45,37 | 46,14 | -1,30% | 2.748.641,00 |
| 01.05.2025 | 48,22 | 48,78 | 46,04 | 46,75 | -14,35% | 4.390.990,00 |
| 30.04.2025 | 54,21 | 54,74 | 53,50 | 54,58 | 1,11% | 1.266.779,00 |
| 29.04.2025 | 53,17 | 54,12 | 52,59 | 53,98 | 1,26% | 904.761,00 |
| 28.04.2025 | 53,75 | 54,15 | 53,04 | 53,31 | -0,45% | 758.503,00 |
| 25.04.2025 | 54,32 | 54,32 | 52,76 | 53,55 | -0,78% | 636.792,00 |
| 24.04.2025 | 54,61 | 55,00 | 53,81 | 53,97 | -1,12% | 1.239.812,00 |
| 23.04.2025 | 54,36 | 54,79 | 53,72 | 54,58 | 0,11% | 1.058.714,00 |
| 22.04.2025 | 54,09 | 55,18 | 53,83 | 54,52 | 1,64% | 885.541,00 |
| 21.04.2025 | 54,02 | 54,41 | 53,11 | 53,64 | -0,69% | 989.764,00 |
| 17.04.2025 | 53,51 | 54,29 | 53,41 | 54,02 | 1,27% | 879.968,00 |
| 16.04.2025 | 53,50 | 54,18 | 53,20 | 53,34 | 0,09% | 1.033.488,00 |
| 15.04.2025 | 52,98 | 53,78 | 52,69 | 53,29 | 1,35% | 1.120.647,00 |
| 14.04.2025 | 53,07 | 53,55 | 51,84 | 52,58 | -0,44% | 1.590.360,00 |
| 11.04.2025 | 51,53 | 53,13 | 51,15 | 52,81 | 2,48% | 1.319.774,00 |
| 10.04.2025 | 50,45 | 51,90 | 49,92 | 51,53 | 2,40% | 1.101.651,00 |
| 09.04.2025 | 48,35 | 50,52 | 48,19 | 50,32 | 2,55% | 1.593.663,00 |
| 08.04.2025 | 50,23 | 51,68 | 48,40 | 49,07 | -0,87% | 1.248.786,00 |
| 07.04.2025 | 48,14 | 50,23 | 46,52 | 49,50 | -0,94% | 2.279.383,00 |
| 04.04.2025 | 50,10 | 51,54 | 49,48 | 49,97 | -2,13% | 1.741.634,00 |
| 03.04.2025 | 48,23 | 51,31 | 48,04 | 51,06 | -7,67% | 1.789.959,00 |
| 02.04.2025 | 56,03 | 56,13 | 54,26 | 55,30 | -1,71% | 1.609.884,00 |
| 01.04.2025 | 55,20 | 56,73 | 54,83 | 56,26 | 3,21% | 1.839.252,00 |
| 31.03.2025 | 53,37 | 55,15 | 53,09 | 54,51 | 2,10% | 1.232.516,00 |
| 28.03.2025 | 53,69 | 54,18 | 53,04 | 53,39 | 0,28% | 1.391.476,00 |
| 27.03.2025 | 52,61 | 53,27 | 52,11 | 53,24 | 1,24% | 837.922,00 |
| 26.03.2025 | 51,22 | 52,80 | 51,21 | 52,59 | 2,98% | 1.151.402,00 |
| 25.03.2025 | 50,42 | 51,34 | 50,29 | 51,07 | 0,57% | 1.196.639,00 |
| 24.03.2025 | 49,91 | 51,11 | 49,85 | 50,78 | 3,15% | 2.049.943,00 |
| 21.03.2025 | 52,00 | 52,49 | 48,00 | 49,23 | -5,20% | 9.453.969,00 |
| 20.03.2025 | 50,41 | 52,42 | 50,16 | 51,93 | 2,89% | 1.449.323,00 |
| 19.03.2025 | 49,58 | 50,68 | 49,33 | 50,47 | 1,61% | 1.549.173,00 |
| 18.03.2025 | 49,90 | 50,05 | 48,79 | 49,67 | 0,14% | 1.616.807,00 |
| 17.03.2025 | 49,75 | 50,47 | 49,01 | 49,60 | -0,04% | 1.598.426,00 |
| 14.03.2025 | 51,36 | 51,84 | 49,18 | 49,62 | -1,29% | 1.476.047,00 |
| 13.03.2025 | 51,15 | 51,16 | 49,75 | 50,27 | -1,64% | 1.212.805,00 |
| 12.03.2025 | 53,05 | 53,81 | 49,59 | 51,11 | -4,16% | 1.949.302,00 |
| 11.03.2025 | 55,50 | 56,00 | 53,30 | 53,33 | -4,65% | 1.516.734,00 |
| 10.03.2025 | 54,22 | 56,88 | 54,15 | 55,93 | 2,40% | 1.239.473,00 |
| 07.03.2025 | 52,66 | 54,85 | 52,28 | 54,62 | 3,84% | 1.131.171,00 |
| 06.03.2025 | 52,99 | 53,97 | 52,43 | 52,60 | -1,46% | 889.145,00 |
| 05.03.2025 | 53,56 | 54,30 | 52,99 | 53,38 | -0,96% | 1.185.589,00 |
| 04.03.2025 | 54,49 | 55,00 | 53,03 | 53,90 | -1,65% | 1.490.736,00 |
| 03.03.2025 | 54,42 | 56,38 | 54,41 | 54,80 | 0,75% | 1.327.202,00 |
| 28.02.2025 | 54,00 | 54,71 | 53,84 | 54,39 | 0,97% | 1.299.443,00 |
| 27.02.2025 | 54,23 | 54,90 | 53,56 | 53,87 | -0,59% | 805.067,00 |
| 26.02.2025 | 54,20 | 54,92 | 53,86 | 54,19 | 0,43% | 1.084.899,00 |
| 25.02.2025 | 53,76 | 54,71 | 53,28 | 53,96 | -0,04% | 1.223.689,00 |
| 24.02.2025 | 53,27 | 54,58 | 53,27 | 53,98 | 1,60% | 1.254.974,00 |
| 21.02.2025 | 51,86 | 53,73 | 51,44 | 53,13 | 2,49% | 1.181.238,00 |
| 20.02.2025 | 52,94 | 53,00 | 51,12 | 51,84 | -2,39% | 954.249,00 |
| 19.02.2025 | 52,06 | 53,21 | 51,47 | 53,11 | 1,84% | 1.295.592,00 |
| 18.02.2025 | 53,80 | 54,16 | 51,51 | 52,15 | -2,89% | 1.194.667,00 |
| 17.02.2025 | 53,69 | 53,70 | 53,69 | 53,70 | -0,33% | - |
| 14.02.2025 | 52,86 | 57,16 | 52,84 | 53,88 | 3,52% | 2.882.206,00 |
| 13.02.2025 | 48,88 | 52,21 | 47,96 | 52,05 | 3,42% | 1.899.461,00 |
| 12.02.2025 | 51,82 | 52,41 | 50,01 | 50,33 | -4,22% | 1.721.608,00 |
| 11.02.2025 | 51,62 | 52,63 | 51,24 | 52,55 | 2,04% | 1.712.129,00 |
| 10.02.2025 | 51,14 | 51,90 | 50,91 | 51,50 | 0,88% | 1.115.738,00 |
| 07.02.2025 | 48,88 | 51,21 | 48,61 | 51,05 | 4,93% | 1.302.242,00 |
| 06.02.2025 | 48,55 | 48,72 | 47,75 | 48,65 | 1,99% | 1.233.127,00 |
| 05.02.2025 | 47,19 | 47,79 | 46,88 | 47,70 | 0,93% | 940.762,00 |
| 04.02.2025 | 47,78 | 48,16 | 46,65 | 47,26 | -1,15% | 965.033,00 |
| 03.02.2025 | 46,90 | 48,47 | 46,35 | 47,81 | 2,73% | 1.420.675,00 |
| 31.01.2025 | 47,20 | 47,41 | 46,20 | 46,54 | -1,61% | 812.484,00 |
| 30.01.2025 | 47,08 | 47,52 | 46,38 | 47,30 | 0,87% | 823.593,00 |
| 29.01.2025 | 46,37 | 47,02 | 46,12 | 46,89 | 1,27% | 664.762,00 |
| 28.01.2025 | 46,41 | 47,79 | 46,25 | 46,30 | 0,02% | 934.887,00 |
| 27.01.2025 | 45,29 | 46,96 | 45,19 | 46,29 | 1,58% | 980.927,00 |
| 24.01.2025 | 46,69 | 46,89 | 45,08 | 45,57 | -2,40% | 1.044.410,00 |
| 23.01.2025 | 45,33 | 46,77 | 45,10 | 46,69 | 3,62% | 1.373.512,00 |
| 22.01.2025 | 44,78 | 45,62 | 44,47 | 45,06 | 1,21% | 1.236.573,00 |
| 21.01.2025 | 45,24 | 45,70 | 43,89 | 44,52 | -1,72% | 1.362.005,00 |
| 17.01.2025 | 45,34 | 45,71 | 45,15 | 45,30 | -0,04% | 864.528,00 |
| 16.01.2025 | 45,73 | 46,11 | 45,04 | 45,32 | -1,11% | 689.693,00 |
| 15.01.2025 | 46,13 | 46,90 | 45,76 | 45,83 | 0,02% | 969.280,00 |
| 14.01.2025 | 45,48 | 46,03 | 45,13 | 45,82 | 0,64% | 612.892,00 |
| 13.01.2025 | 45,62 | 46,30 | 45,32 | 45,53 | -0,91% | 758.020,00 |
| 10.01.2025 | 45,54 | 46,55 | 45,20 | 45,95 | 0,02% | 747.540,00 |
| 08.01.2025 | 45,33 | 46,24 | 45,15 | 45,94 | 1,35% | 649.446,00 |
| 07.01.2025 | 46,43 | 46,86 | 45,23 | 45,33 | -2,54% | 747.321,00 |
| 06.01.2025 | 47,61 | 47,78 | 46,09 | 46,51 | -2,94% | 1.013.686,00 |
| 03.01.2025 | 47,48 | 48,08 | 46,95 | 47,92 | 1,46% | 1.055.158,00 |
| 02.01.2025 | 45,69 | 47,36 | 45,60 | 47,23 | 4,05% | 1.086.985,00 |
| 31.12.2024 | 45,23 | 46,04 | 45,07 | 45,39 | -0,02% | 757.868,00 |
| 30.12.2024 | 45,89 | 45,89 | 45,04 | 45,40 | -1,13% | 826.212,00 |
| 27.12.2024 | 45,60 | 45,94 | 44,96 | 45,92 | 0,66% | 1.027.601,00 |
| 26.12.2024 | 46,11 | 46,21 | 45,42 | 45,62 | -1,47% | 830.672,00 |
| 24.12.2024 | 46,10 | 46,40 | 45,89 | 46,30 | 0,89% | 404.683,00 |
| 23.12.2024 | 46,19 | 46,54 | 45,67 | 45,89 | -0,58% | 1.542.366,00 |