43,377$
-0,19%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 43,40 | 44,38 | 43,14 | 43,37 | -0,21% | 720.215,00 |
| 05.02.2026 | 43,91 | 44,47 | 43,33 | 43,46 | -0,14% | 1.015.563,00 |
| 04.02.2026 | 43,77 | 44,84 | 43,31 | 43,52 | -0,37% | 1.225.482,00 |
| 03.02.2026 | 43,35 | 44,25 | 43,18 | 43,68 | -0,02% | 577.751,00 |
| 02.02.2026 | 43,39 | 43,99 | 43,36 | 43,69 | 0,74% | 776.064,00 |
| 30.01.2026 | 43,35 | 43,80 | 42,64 | 43,37 | -0,14% | 889.118,00 |
| 29.01.2026 | 43,14 | 44,04 | 43,14 | 43,43 | 0,86% | 1.081.585,00 |
| 28.01.2026 | 43,20 | 43,70 | 42,82 | 43,06 | -0,49% | 669.623,00 |
| 27.01.2026 | 42,50 | 43,28 | 42,23 | 43,27 | 1,84% | 923.115,00 |
| 26.01.2026 | 42,03 | 42,64 | 42,01 | 42,49 | 1,09% | 571.525,00 |
| 23.01.2026 | 41,75 | 42,42 | 41,62 | 42,03 | 0,73% | 617.803,00 |
| 22.01.2026 | 41,48 | 41,87 | 41,40 | 41,73 | 0,65% | 542.991,00 |
| 21.01.2026 | 41,79 | 41,98 | 41,26 | 41,46 | -0,85% | 719.736,00 |
| 20.01.2026 | 41,21 | 42,03 | 40,95 | 41,81 | 1,94% | 913.779,00 |
| 19.01.2026 | 41,11 | 41,14 | 40,99 | 41,01 | -0,86% | - |
| 16.01.2026 | 41,35 | 41,69 | 41,15 | 41,37 | -0,62% | 752.948,00 |
| 15.01.2026 | 41,43 | 41,87 | 40,92 | 41,63 | -0,19% | 904.216,00 |
| 14.01.2026 | 40,41 | 41,84 | 40,41 | 41,71 | 3,22% | 984.022,00 |
| 13.01.2026 | 39,86 | 40,45 | 39,78 | 40,41 | 0,90% | 907.381,00 |
| 12.01.2026 | 38,78 | 40,41 | 38,29 | 40,05 | 3,27% | 1.441.552,00 |
| 09.01.2026 | 38,57 | 38,91 | 38,32 | 38,78 | 0,75% | 640.483,00 |
| 08.01.2026 | 37,32 | 38,51 | 37,19 | 38,49 | 3,63% | 744.819,00 |
| 07.01.2026 | 37,78 | 37,78 | 37,06 | 37,14 | -1,09% | 985.290,00 |
| 06.01.2026 | 39,67 | 39,77 | 37,53 | 37,55 | -5,42% | 1.679.658,00 |
| 05.01.2026 | 39,85 | 40,02 | 39,30 | 39,70 | -0,43% | 848.355,00 |
| 02.01.2026 | 39,05 | 39,95 | 38,72 | 39,87 | 2,26% | 1.069.480,00 |
| 31.12.2025 | 39,60 | 39,64 | 38,97 | 38,99 | -1,69% | 940.638,00 |
| 30.12.2025 | 39,70 | 39,77 | 39,55 | 39,66 | -0,30% | 411.280,00 |
| 29.12.2025 | 39,88 | 40,03 | 39,60 | 39,78 | -0,10% | 436.437,00 |
| 26.12.2025 | 39,89 | 40,09 | 39,56 | 39,82 | -0,18% | 319.658,00 |
| 24.12.2025 | 39,75 | 40,12 | 39,68 | 39,89 | 0,50% | 305.447,00 |
| 23.12.2025 | 39,54 | 39,79 | 39,39 | 39,69 | 0,68% | 513.376,00 |
| 22.12.2025 | 39,23 | 39,70 | 39,20 | 39,42 | -0,05% | 705.227,00 |
| 19.12.2025 | 39,08 | 39,71 | 38,99 | 39,44 | 0,25% | 2.182.876,00 |
| 18.12.2025 | 39,42 | 39,71 | 39,23 | 39,34 | -0,68% | 903.258,00 |
| 17.12.2025 | 39,15 | 39,89 | 39,08 | 39,61 | 1,14% | 771.882,00 |
| 16.12.2025 | 39,61 | 39,68 | 39,00 | 39,17 | -1,20% | 1.545.342,00 |
| 15.12.2025 | 39,99 | 40,48 | 39,55 | 39,64 | -0,83% | 1.182.361,00 |
| 12.12.2025 | 39,75 | 40,12 | 39,50 | 39,97 | 0,68% | 708.888,00 |
| 11.12.2025 | 38,80 | 39,90 | 38,80 | 39,70 | 3,30% | 1.078.834,00 |
| 10.12.2025 | 38,08 | 38,59 | 37,84 | 38,43 | 0,92% | 1.258.086,00 |
| 09.12.2025 | 38,53 | 38,77 | 38,07 | 38,08 | -0,83% | 1.053.378,00 |
| 08.12.2025 | 39,52 | 39,70 | 38,29 | 38,40 | -3,37% | 1.514.836,00 |
| 05.12.2025 | 39,54 | 39,83 | 39,35 | 39,74 | 0,43% | 941.515,00 |
| 04.12.2025 | 39,06 | 40,11 | 38,89 | 39,57 | 1,57% | 1.125.540,00 |
| 03.12.2025 | 38,93 | 39,62 | 38,71 | 38,96 | 0,15% | 1.044.412,00 |
| 02.12.2025 | 38,84 | 39,12 | 38,47 | 38,90 | -0,10% | 1.172.678,00 |
| 01.12.2025 | 38,02 | 39,10 | 37,76 | 38,94 | 2,37% | 1.355.583,00 |
| 28.11.2025 | 37,61 | 38,19 | 37,51 | 38,04 | 1,33% | 525.053,00 |
| 26.11.2025 | 37,38 | 37,94 | 37,26 | 37,54 | 0,35% | 799.867,00 |
| 25.11.2025 | 37,60 | 37,93 | 37,17 | 37,41 | -0,05% | 1.077.263,00 |
| 24.11.2025 | 38,32 | 38,49 | 37,36 | 37,43 | -3,53% | 1.909.806,00 |
| 21.11.2025 | 37,82 | 39,16 | 37,72 | 38,80 | 3,16% | 1.276.132,00 |
| 20.11.2025 | 37,65 | 37,85 | 37,25 | 37,61 | 0,00% | 821.000,00 |
| 19.11.2025 | 37,49 | 37,72 | 37,21 | 37,61 | 0,35% | 688.901,00 |
| 18.11.2025 | 37,22 | 37,60 | 37,02 | 37,48 | 0,70% | 733.344,00 |
| 17.11.2025 | 37,42 | 37,67 | 37,11 | 37,22 | -0,80% | 1.203.103,00 |
| 14.11.2025 | 37,87 | 38,00 | 37,22 | 37,52 | -0,35% | 824.116,00 |
| 13.11.2025 | 38,08 | 38,65 | 37,61 | 37,65 | -0,82% | 1.746.926,00 |
| 12.11.2025 | 37,76 | 38,45 | 37,64 | 37,96 | 0,45% | 1.119.363,00 |
| 11.11.2025 | 37,60 | 38,00 | 37,32 | 37,79 | 0,72% | 1.589.681,00 |
| 10.11.2025 | 37,05 | 37,75 | 36,92 | 37,52 | 1,27% | 1.304.539,00 |
| 07.11.2025 | 36,65 | 37,14 | 36,03 | 37,05 | 1,26% | 1.783.710,00 |
| 06.11.2025 | 36,90 | 37,20 | 36,07 | 36,59 | -0,97% | 2.371.918,00 |
| 05.11.2025 | 37,27 | 37,73 | 36,69 | 36,95 | -0,81% | 2.191.743,00 |
| 04.11.2025 | 38,26 | 38,26 | 37,12 | 37,25 | -1,82% | 2.294.275,00 |
| 03.11.2025 | 37,72 | 38,24 | 37,32 | 37,94 | -0,42% | 2.164.396,00 |
| 31.10.2025 | 37,94 | 38,77 | 37,70 | 38,10 | 0,05% | 1.976.923,00 |
| 30.10.2025 | 37,00 | 38,61 | 35,73 | 38,08 | -0,10% | 3.964.370,00 |
| 29.10.2025 | 37,62 | 38,92 | 37,40 | 38,12 | 0,37% | 2.886.673,00 |
| 28.10.2025 | 37,93 | 38,70 | 37,86 | 37,98 | 0,18% | 1.556.856,00 |
| 27.10.2025 | 37,65 | 37,99 | 37,39 | 37,91 | 1,17% | 1.255.625,00 |
| 24.10.2025 | 37,68 | 37,85 | 37,06 | 37,47 | -0,21% | 1.362.942,00 |
| 23.10.2025 | 38,45 | 38,45 | 37,17 | 37,55 | -1,55% | 1.265.236,00 |
| 22.10.2025 | 37,91 | 38,65 | 37,59 | 38,14 | 0,95% | 2.020.854,00 |
| 21.10.2025 | 37,44 | 37,79 | 37,07 | 37,78 | 0,85% | 1.365.004,00 |
| 20.10.2025 | 37,36 | 37,70 | 36,90 | 37,46 | 0,06% | 1.287.512,00 |
| 17.10.2025 | 37,48 | 37,65 | 37,20 | 37,44 | 0,42% | - |
| 16.10.2025 | 38,08 | 38,24 | 37,09 | 37,28 | -2,25% | 1.268.205,00 |
| 15.10.2025 | 38,01 | 38,60 | 37,69 | 38,14 | 0,18% | 1.429.131,00 |
| 14.10.2025 | 38,04 | 38,17 | 37,45 | 38,07 | 0,74% | 1.407.547,00 |
| 13.10.2025 | 38,33 | 38,59 | 37,41 | 37,79 | -2,63% | 1.928.906,00 |
| 10.10.2025 | 38,11 | 38,91 | 37,84 | 38,81 | 2,43% | 2.163.104,00 |
| 09.10.2025 | 37,98 | 38,65 | 37,85 | 37,89 | -0,24% | 2.545.982,00 |
| 08.10.2025 | 38,36 | 38,48 | 37,03 | 37,98 | -1,50% | 3.625.803,00 |
| 07.10.2025 | 38,54 | 38,57 | 37,43 | 38,56 | 0,10% | 2.680.578,00 |
| 06.10.2025 | 40,54 | 40,76 | 38,35 | 38,52 | -5,40% | 1.706.555,00 |
| 03.10.2025 | 40,78 | 41,45 | 40,59 | 40,72 | -0,49% | 915.808,00 |
| 02.10.2025 | 41,00 | 41,26 | 40,61 | 40,92 | -0,78% | 1.302.196,00 |
| 01.10.2025 | 40,75 | 41,48 | 40,47 | 41,24 | 1,28% | 1.717.106,00 |
| 30.09.2025 | 40,10 | 40,93 | 39,90 | 40,72 | 1,24% | 1.473.651,00 |
| 29.09.2025 | 40,91 | 40,91 | 40,06 | 40,22 | -0,76% | 1.585.470,00 |
| 26.09.2025 | 40,95 | 41,11 | 40,32 | 40,53 | -0,76% | 1.353.376,00 |
| 25.09.2025 | 41,43 | 41,65 | 40,52 | 40,84 | -1,14% | 2.094.312,00 |
| 24.09.2025 | 40,56 | 41,60 | 40,54 | 41,31 | 1,65% | 2.042.522,00 |
| 23.09.2025 | 41,34 | 41,44 | 40,39 | 40,64 | -1,34% | 2.038.598,00 |
| 22.09.2025 | 40,76 | 41,25 | 40,52 | 41,19 | 1,23% | 2.435.697,00 |
| 19.09.2025 | 41,52 | 41,52 | 40,57 | 40,69 | -1,69% | 2.748.114,00 |
| 18.09.2025 | 41,97 | 42,21 | 40,92 | 41,39 | -2,20% | 2.047.919,00 |
| 17.09.2025 | 42,52 | 43,22 | 42,19 | 42,32 | -0,52% | 1.819.809,00 |