45,987$
-0,37%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 47,67 | 47,67 | 46,13 | 46,16 | -2,33% | 1.512.559,00 |
| 21.08.2025 | 47,00 | 47,50 | 46,47 | 47,26 | 0,17% | 1.591.705,00 |
| 20.08.2025 | 45,88 | 47,70 | 45,52 | 47,18 | -1,28% | 1.738.523,00 |
| 19.08.2025 | 47,93 | 48,48 | 47,60 | 47,79 | -0,17% | 1.691.153,00 |
| 18.08.2025 | 48,08 | 48,25 | 47,34 | 47,87 | -0,21% | 1.324.500,00 |
| 15.08.2025 | 47,84 | 48,36 | 47,67 | 47,97 | 0,44% | 1.305.283,00 |
| 14.08.2025 | 49,44 | 49,44 | 47,34 | 47,76 | -3,77% | 1.262.423,00 |
| 13.08.2025 | 49,67 | 50,09 | 49,42 | 49,63 | -0,42% | 1.817.079,00 |
| 12.08.2025 | 50,20 | 50,35 | 49,46 | 49,84 | -1,13% | 1.256.264,00 |
| 11.08.2025 | 50,01 | 50,42 | 49,94 | 50,41 | 0,90% | 606.853,00 |
| 08.08.2025 | 49,90 | 50,56 | 49,81 | 49,96 | 0,10% | 761.828,00 |
| 07.08.2025 | 49,39 | 49,92 | 49,23 | 49,91 | 1,20% | 825.338,00 |
| 06.08.2025 | 48,95 | 49,90 | 48,61 | 49,32 | 0,74% | 914.434,00 |
| 05.08.2025 | 48,99 | 49,44 | 48,68 | 48,96 | -0,10% | 1.175.040,00 |
| 04.08.2025 | 48,00 | 49,39 | 47,85 | 49,01 | 2,25% | 1.992.201,00 |
| 01.08.2025 | 47,69 | 48,54 | 46,19 | 47,93 | 1,18% | 1.465.490,00 |
| 31.07.2025 | 47,41 | 49,50 | 47,10 | 47,37 | -0,69% | 1.837.736,00 |
| 30.07.2025 | 46,98 | 47,98 | 46,42 | 47,70 | 1,66% | 1.620.190,00 |
| 29.07.2025 | 47,79 | 48,40 | 46,72 | 46,92 | -1,53% | 1.660.221,00 |
| 28.07.2025 | 47,63 | 48,65 | 47,30 | 47,65 | -0,42% | 1.231.456,00 |
| 25.07.2025 | 47,18 | 47,87 | 46,79 | 47,85 | 1,18% | 729.374,00 |
| 24.07.2025 | 48,07 | 48,07 | 47,26 | 47,29 | -1,62% | 1.053.855,00 |
| 23.07.2025 | 47,03 | 48,22 | 46,88 | 48,07 | 2,28% | 956.408,00 |
| 22.07.2025 | 45,82 | 47,40 | 45,81 | 47,00 | 2,78% | 1.944.561,00 |
| 21.07.2025 | 45,20 | 46,59 | 45,00 | 45,73 | 1,76% | 1.332.660,00 |
| 18.07.2025 | 45,06 | 45,70 | 44,69 | 44,94 | -0,27% | 785.097,00 |
| 17.07.2025 | 44,09 | 45,08 | 43,85 | 45,06 | 2,04% | 1.283.972,00 |
| 16.07.2025 | 44,02 | 44,36 | 43,58 | 44,16 | 0,30% | 935.576,00 |
| 15.07.2025 | 44,71 | 45,24 | 44,00 | 44,03 | -2,29% | 1.901.999,00 |
| 14.07.2025 | 45,21 | 45,63 | 44,77 | 45,06 | 0,00% | 679.339,00 |
| 11.07.2025 | 44,83 | 45,18 | 44,38 | 45,06 | 0,38% | 863.715,00 |
| 10.07.2025 | 44,93 | 45,58 | 44,77 | 44,89 | -0,88% | 1.417.932,00 |
| 09.07.2025 | 45,81 | 46,11 | 44,88 | 45,29 | -1,03% | 1.081.455,00 |
| 08.07.2025 | 44,97 | 46,13 | 44,86 | 45,76 | 1,17% | 1.021.943,00 |
| 07.07.2025 | 45,74 | 46,02 | 44,80 | 45,23 | -1,44% | 1.554.628,00 |
| 03.07.2025 | 45,67 | 46,19 | 45,27 | 45,89 | 0,35% | 564.146,00 |
| 02.07.2025 | 45,35 | 45,82 | 45,04 | 45,73 | 0,53% | 1.466.935,00 |
| 01.07.2025 | 45,12 | 45,73 | 44,72 | 45,49 | 1,13% | 1.543.815,00 |
| 30.06.2025 | 44,56 | 45,06 | 44,07 | 44,98 | 0,94% | 1.405.600,00 |
| 27.06.2025 | 44,63 | 44,88 | 44,04 | 44,56 | 0,02% | 2.073.314,00 |
| 26.06.2025 | 44,99 | 45,38 | 44,45 | 44,55 | -0,80% | 1.174.015,00 |
| 25.06.2025 | 46,39 | 46,39 | 44,84 | 44,91 | -3,67% | 939.778,00 |
| 24.06.2025 | 46,08 | 46,95 | 45,70 | 46,62 | 1,17% | 958.155,00 |
| 23.06.2025 | 45,28 | 46,21 | 45,20 | 46,08 | 1,41% | 977.771,00 |
| 20.06.2025 | 45,99 | 46,26 | 45,08 | 45,44 | -1,00% | 1.824.924,00 |
| 18.06.2025 | 45,93 | 46,27 | 45,59 | 45,90 | 0,00% | 1.390.540,00 |
| 17.06.2025 | 45,91 | 46,48 | 45,67 | 45,90 | -0,13% | 835.785,00 |
| 16.06.2025 | 46,16 | 46,98 | 45,78 | 45,96 | -0,39% | 970.692,00 |
| 13.06.2025 | 45,69 | 46,35 | 44,61 | 46,14 | 0,85% | 941.385,00 |
| 12.06.2025 | 45,60 | 45,82 | 44,89 | 45,75 | 1,42% | 1.112.167,00 |
| 11.06.2025 | 45,36 | 45,80 | 44,60 | 45,11 | -0,59% | 1.537.396,00 |
| 10.06.2025 | 46,03 | 46,40 | 45,20 | 45,38 | -1,07% | 1.403.939,00 |
| 09.06.2025 | 46,83 | 46,83 | 45,52 | 45,87 | -2,34% | 1.290.390,00 |
| 06.06.2025 | 47,56 | 47,80 | 46,80 | 46,97 | -1,09% | 891.339,00 |
| 05.06.2025 | 47,51 | 47,77 | 47,13 | 47,49 | -0,31% | 975.887,00 |
| 04.06.2025 | 49,28 | 49,28 | 47,55 | 47,64 | -3,13% | 1.066.392,00 |
| 03.06.2025 | 49,39 | 49,64 | 48,52 | 49,18 | -0,71% | 1.060.464,00 |
| 02.06.2025 | 48,84 | 49,57 | 48,34 | 49,53 | 0,75% | 980.941,00 |
| 30.05.2025 | 48,99 | 49,64 | 48,83 | 49,16 | 0,33% | 938.929,00 |
| 29.05.2025 | 48,26 | 49,04 | 47,64 | 49,00 | 1,14% | 1.088.957,00 |
| 28.05.2025 | 48,15 | 48,57 | 47,80 | 48,45 | 0,27% | 969.773,00 |
| 27.05.2025 | 49,48 | 49,53 | 47,42 | 48,32 | -2,58% | 979.346,00 |
| 23.05.2025 | 49,19 | 49,79 | 48,70 | 49,60 | 0,83% | 794.827,00 |
| 22.05.2025 | 50,87 | 51,00 | 48,86 | 49,19 | -3,38% | 1.103.383,00 |
| 21.05.2025 | 51,03 | 51,24 | 50,54 | 50,91 | -0,59% | 1.136.754,00 |
| 20.05.2025 | 50,32 | 51,45 | 49,75 | 51,21 | 5,05% | 2.383.322,00 |
| 19.05.2025 | 48,64 | 49,03 | 48,26 | 48,75 | 0,23% | 1.110.969,00 |
| 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 |