46,175$
-2,85%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 47,16 | 47,70 | 46,08 | 46,16 | -2,88% | 5.166.961,00 |
| 19.12.2024 | 48,27 | 48,52 | 47,04 | 47,53 | -1,25% | 1.165.746,00 |
| 18.12.2024 | 50,65 | 50,76 | 48,08 | 48,13 | -4,98% | 1.216.712,00 |
| 17.12.2024 | 51,25 | 51,54 | 50,59 | 50,65 | -1,05% | 860.422,00 |
| 16.12.2024 | 50,12 | 51,96 | 50,11 | 51,19 | 2,46% | 1.826.060,00 |
| 13.12.2024 | 49,92 | 50,26 | 49,55 | 49,96 | 0,26% | 704.727,00 |
| 12.12.2024 | 50,05 | 50,45 | 49,29 | 49,83 | -0,32% | 694.903,00 |
| 11.12.2024 | 48,99 | 50,23 | 48,99 | 49,99 | 2,50% | 983.384,00 |
| 10.12.2024 | 48,77 | 49,23 | 47,73 | 48,77 | 0,76% | 957.239,00 |
| 09.12.2024 | 50,35 | 50,59 | 48,34 | 48,40 | -3,89% | 1.160.543,00 |
| 06.12.2024 | 51,05 | 51,06 | 50,10 | 50,36 | -1,33% | 669.120,00 |
| 05.12.2024 | 51,42 | 51,70 | 50,86 | 51,04 | -0,76% | 561.490,00 |
| 04.12.2024 | 51,06 | 51,65 | 50,07 | 51,43 | 0,31% | 805.826,00 |
| 03.12.2024 | 51,67 | 52,77 | 50,95 | 51,27 | -0,25% | 1.212.940,00 |
| 02.12.2024 | 51,45 | 51,66 | 50,14 | 51,40 | -0,41% | 1.104.339,00 |
| 29.11.2024 | 50,69 | 51,66 | 50,60 | 51,61 | 2,24% | 556.641,00 |
| 27.11.2024 | 50,55 | 51,10 | 50,20 | 50,48 | -0,49% | 608.803,00 |
| 26.11.2024 | 50,00 | 50,93 | 49,80 | 50,73 | 0,83% | 832.675,00 |
| 25.11.2024 | 52,03 | 52,19 | 50,10 | 50,31 | -2,71% | 1.152.202,00 |
| 22.11.2024 | 52,50 | 52,60 | 51,51 | 51,71 | -1,03% | 620.458,00 |
| 21.11.2024 | 52,34 | 52,57 | 51,58 | 52,25 | 0,08% | 577.129,00 |
| 20.11.2024 | 52,02 | 52,75 | 51,95 | 52,21 | 0,00% | 791.142,00 |
| 19.11.2024 | 51,38 | 52,77 | 51,30 | 52,21 | 0,99% | 643.989,00 |
| 18.11.2024 | 51,61 | 52,08 | 50,65 | 51,70 | 0,70% | 694.688,00 |
| 15.11.2024 | 50,45 | 51,89 | 50,13 | 51,34 | 2,01% | 1.154.875,00 |
| 14.11.2024 | 52,34 | 52,83 | 49,68 | 50,33 | -4,52% | 1.068.991,00 |
| 13.11.2024 | 53,37 | 53,70 | 52,52 | 52,71 | -1,05% | 634.227,00 |
| 12.11.2024 | 53,47 | 54,23 | 53,15 | 53,27 | -0,04% | 790.293,00 |
| 11.11.2024 | 54,06 | 54,45 | 52,87 | 53,29 | -0,98% | 800.605,00 |
| 08.11.2024 | 52,60 | 54,17 | 52,40 | 53,82 | 2,81% | 661.636,00 |
| 07.11.2024 | 52,89 | 52,98 | 52,10 | 52,35 | -0,93% | 1.082.061,00 |
| 06.11.2024 | 54,76 | 55,50 | 52,57 | 52,84 | -1,75% | 1.115.148,00 |
| 05.11.2024 | 51,25 | 53,91 | 51,00 | 53,78 | 4,94% | 1.110.078,00 |
| 04.11.2024 | 50,29 | 51,30 | 49,91 | 51,25 | 2,15% | 1.253.411,00 |
| 01.11.2024 | 48,98 | 51,21 | 48,64 | 50,17 | 3,57% | 1.827.521,00 |
| 31.10.2024 | 49,38 | 50,14 | 46,36 | 48,44 | 1,57% | 1.822.534,00 |
| 30.10.2024 | 48,12 | 48,37 | 47,33 | 47,69 | -0,83% | 1.335.442,00 |
| 29.10.2024 | 47,10 | 48,24 | 46,79 | 48,09 | 1,35% | 1.013.081,00 |
| 28.10.2024 | 46,47 | 48,30 | 46,27 | 47,45 | 2,68% | 1.397.171,00 |
| 25.10.2024 | 46,57 | 46,89 | 46,16 | 46,21 | -0,73% | 550.828,00 |
| 24.10.2024 | 45,94 | 46,59 | 45,73 | 46,55 | 1,55% | 873.775,00 |
| 23.10.2024 | 44,54 | 45,99 | 43,40 | 45,84 | 2,46% | 852.624,00 |
| 22.10.2024 | 44,57 | 44,84 | 44,20 | 44,74 | 0,20% | 730.582,00 |
| 21.10.2024 | 45,49 | 45,70 | 44,60 | 44,65 | -1,63% | 596.842,00 |
| 18.10.2024 | 45,30 | 45,64 | 44,88 | 45,39 | -0,11% | 640.478,00 |
| 17.10.2024 | 45,41 | 45,65 | 44,47 | 45,44 | -0,26% | 963.371,00 |
| 16.10.2024 | 45,45 | 46,74 | 44,83 | 45,56 | 0,62% | 1.330.346,00 |
| 15.10.2024 | 44,94 | 45,67 | 44,82 | 45,28 | 0,33% | 1.252.316,00 |
| 14.10.2024 | 44,61 | 45,37 | 44,34 | 45,13 | 1,23% | 818.351,00 |
| 11.10.2024 | 44,85 | 45,37 | 44,20 | 44,58 | -0,42% | 956.893,00 |
| 10.10.2024 | 45,66 | 45,84 | 44,12 | 44,77 | -1,84% | 1.225.238,00 |
| 09.10.2024 | 46,12 | 46,67 | 45,54 | 45,61 | -1,11% | 1.005.136,00 |
| 08.10.2024 | 45,37 | 47,20 | 45,37 | 46,12 | 1,32% | 1.261.772,00 |
| 07.10.2024 | 44,68 | 45,55 | 44,37 | 45,52 | 2,06% | 866.435,00 |
| 04.10.2024 | 43,59 | 44,65 | 43,41 | 44,60 | 2,36% | 1.641.559,00 |
| 03.10.2024 | 47,83 | 48,07 | 43,53 | 43,57 | -8,96% | 2.807.090,00 |
| 02.10.2024 | 48,29 | 49,07 | 47,51 | 47,86 | -0,54% | 2.354.908,00 |
| 01.10.2024 | 45,99 | 48,47 | 45,75 | 48,12 | 4,45% | 2.871.423,00 |
| 30.09.2024 | 44,30 | 46,28 | 43,88 | 46,07 | 4,56% | 2.256.686,00 |
| 27.09.2024 | 43,06 | 44,11 | 42,98 | 44,06 | 2,37% | 1.355.552,00 |
| 26.09.2024 | 42,44 | 44,22 | 42,25 | 43,04 | 0,96% | 3.548.327,00 |
| 25.09.2024 | 43,00 | 43,14 | 41,83 | 42,63 | -0,98% | 4.193.169,00 |
| 24.09.2024 | 43,01 | 43,30 | 42,61 | 43,05 | 0,09% | 1.244.767,00 |
| 23.09.2024 | 42,00 | 43,08 | 41,86 | 43,01 | 2,97% | 2.395.252,00 |
| 20.09.2024 | 43,68 | 43,79 | 41,63 | 41,77 | -3,42% | 7.167.284,00 |
| 19.09.2024 | 42,42 | 43,30 | 41,84 | 43,25 | 2,61% | 1.700.565,00 |
| 18.09.2024 | 41,44 | 43,05 | 41,44 | 42,15 | 1,64% | 3.007.687,00 |
| 17.09.2024 | 41,27 | 42,46 | 41,17 | 41,47 | 1,02% | 1.436.384,00 |
| 16.09.2024 | 40,50 | 41,38 | 40,26 | 41,05 | 1,68% | 2.116.340,00 |
| 13.09.2024 | 41,36 | 41,60 | 40,09 | 40,37 | -2,18% | 1.647.883,00 |
| 12.09.2024 | 42,00 | 42,06 | 40,95 | 41,27 | -1,76% | 1.614.654,00 |
| 11.09.2024 | 43,16 | 43,25 | 41,85 | 42,01 | -2,42% | 1.575.996,00 |
| 10.09.2024 | 45,12 | 45,36 | 42,85 | 43,05 | -4,59% | 1.586.475,00 |
| 09.09.2024 | 45,46 | 45,92 | 45,02 | 45,12 | -0,33% | 1.219.418,00 |
| 06.09.2024 | 45,44 | 46,02 | 45,12 | 45,27 | -0,44% | 870.314,00 |
| 05.09.2024 | 46,09 | 46,13 | 45,39 | 45,47 | -1,58% | 660.411,00 |
| 04.09.2024 | 45,69 | 46,74 | 45,39 | 46,20 | 0,85% | 803.969,00 |
| 03.09.2024 | 46,94 | 47,19 | 45,58 | 45,81 | -1,65% | 981.598,00 |
| 30.08.2024 | 46,66 | 47,44 | 46,26 | 46,58 | 0,15% | 1.105.871,00 |
| 29.08.2024 | 45,91 | 46,70 | 45,56 | 46,51 | 1,79% | 1.037.742,00 |
| 28.08.2024 | 44,74 | 45,76 | 44,50 | 45,69 | 2,15% | 846.322,00 |
| 27.08.2024 | 45,18 | 45,29 | 44,54 | 44,73 | -0,95% | 715.651,00 |
| 26.08.2024 | 44,79 | 45,43 | 44,79 | 45,16 | 1,10% | 633.770,00 |
| 23.08.2024 | 43,97 | 44,72 | 43,66 | 44,67 | 1,64% | 548.766,00 |
| 22.08.2024 | 43,99 | 44,09 | 43,65 | 43,95 | -0,05% | 688.809,00 |
| 21.08.2024 | 43,77 | 44,10 | 43,47 | 43,97 | 0,99% | 671.985,00 |
| 20.08.2024 | 43,72 | 43,74 | 43,06 | 43,54 | -0,46% | 543.061,00 |
| 19.08.2024 | 43,51 | 43,85 | 42,85 | 43,74 | 1,02% | 1.028.213,00 |
| 16.08.2024 | 43,82 | 44,32 | 42,66 | 43,30 | -1,97% | 2.019.943,00 |
| 15.08.2024 | 45,10 | 45,12 | 44,11 | 44,17 | -3,33% | 1.571.132,00 |
| 14.08.2024 | 44,29 | 45,89 | 44,29 | 45,69 | 3,32% | 1.267.957,00 |
| 13.08.2024 | 44,00 | 44,38 | 43,77 | 44,22 | 0,59% | 856.960,00 |
| 12.08.2024 | 44,08 | 44,25 | 43,24 | 43,96 | -1,59% | 1.178.206,00 |
| 09.08.2024 | 44,51 | 44,92 | 44,07 | 44,67 | 0,56% | 998.175,00 |
| 08.08.2024 | 43,98 | 44,97 | 43,93 | 44,42 | 0,82% | 1.247.655,00 |
| 07.08.2024 | 43,62 | 44,46 | 43,27 | 44,06 | 0,80% | 1.186.353,00 |
| 06.08.2024 | 43,31 | 45,48 | 43,31 | 43,71 | 0,88% | 1.652.864,00 |
| 05.08.2024 | 40,85 | 43,92 | 40,76 | 43,33 | 4,49% | 1.832.898,00 |
| 02.08.2024 | 42,29 | 42,62 | 40,98 | 41,47 | -1,75% | 828.745,00 |
| 01.08.2024 | 43,00 | 44,62 | 40,57 | 42,21 | 2,38% | 1.550.320,00 |