28,541$
-0,03%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 28,58 | 28,76 | 28,26 | 28,26 | -1,01% | - |
| 01.07.2026 | 28,53 | 28,98 | 28,04 | 28,55 | 1,53% | 1.542.141,00 |
| 30.06.2026 | 28,90 | 29,01 | 27,94 | 28,12 | -2,80% | 1.362.616,00 |
| 29.06.2026 | 28,84 | 29,17 | 28,40 | 28,93 | 1,12% | 1.813.572,00 |
| 26.06.2026 | 27,09 | 28,65 | 27,05 | 28,61 | 6,87% | 2.795.666,00 |
| 25.06.2026 | 27,41 | 27,93 | 26,62 | 26,77 | -2,90% | 1.610.089,00 |
| 24.06.2026 | 27,33 | 27,97 | 27,33 | 27,57 | -0,51% | 1.112.001,00 |
| 23.06.2026 | 27,25 | 27,92 | 26,89 | 27,71 | 4,02% | 2.006.491,00 |
| 22.06.2026 | 27,00 | 27,15 | 26,50 | 26,64 | -2,39% | 1.343.478,00 |
| 19.06.2026 | 27,31 | 27,32 | 27,29 | 27,29 | -0,10% | - |
| 18.06.2026 | 28,31 | 28,42 | 27,17 | 27,32 | -3,63% | 3.063.879,00 |
| 17.06.2026 | 28,67 | 29,03 | 28,16 | 28,35 | -2,58% | 1.267.839,00 |
| 16.06.2026 | 29,18 | 29,39 | 28,72 | 29,10 | 0,19% | 1.226.238,00 |
| 15.06.2026 | 29,76 | 29,97 | 28,75 | 29,05 | -3,41% | 2.254.246,00 |
| 12.06.2026 | 29,17 | 30,36 | 29,17 | 30,07 | 1,38% | 1.113.758,00 |
| 11.06.2026 | 29,43 | 29,98 | 29,40 | 29,66 | 0,54% | 1.020.011,00 |
| 10.06.2026 | 29,74 | 29,98 | 28,91 | 29,50 | -0,84% | 2.079.897,00 |
| 09.06.2026 | 29,20 | 30,27 | 29,20 | 29,75 | 1,92% | 1.192.962,00 |
| 08.06.2026 | 29,83 | 30,05 | 29,11 | 29,19 | -2,31% | 1.335.316,00 |
| 05.06.2026 | 29,13 | 30,30 | 29,02 | 29,88 | 3,14% | 1.962.735,00 |
| 04.06.2026 | 28,17 | 29,46 | 28,07 | 28,97 | 5,04% | 2.516.151,00 |
| 03.06.2026 | 27,98 | 28,28 | 27,37 | 27,58 | -1,50% | 1.024.051,00 |
| 02.06.2026 | 28,65 | 28,88 | 27,98 | 28,00 | -2,74% | 1.167.737,00 |
| 01.06.2026 | 27,77 | 28,86 | 27,76 | 28,79 | 1,70% | 1.242.288,00 |
| 29.05.2026 | 28,30 | 28,57 | 28,00 | 28,31 | -0,84% | 1.520.090,00 |
| 28.05.2026 | 28,59 | 28,75 | 28,25 | 28,55 | -1,65% | 995.964,00 |
| 27.05.2026 | 28,31 | 29,25 | 28,31 | 29,03 | 2,87% | 1.113.069,00 |
| 26.05.2026 | 28,09 | 28,59 | 27,85 | 28,22 | -0,84% | 1.488.395,00 |
| 22.05.2026 | 28,71 | 29,08 | 28,17 | 28,46 | -1,90% | 959.702,00 |
| 21.05.2026 | 28,10 | 29,20 | 27,94 | 29,01 | 1,24% | 1.292.115,00 |
| 20.05.2026 | 28,39 | 28,94 | 28,14 | 28,66 | 0,90% | 1.696.317,00 |
| 19.05.2026 | 28,00 | 29,05 | 27,90 | 28,40 | 0,14% | 1.821.180,00 |
| 18.05.2026 | 27,13 | 28,60 | 27,13 | 28,36 | 2,90% | 1.336.995,00 |
| 15.05.2026 | 28,36 | 28,41 | 27,38 | 27,56 | -1,06% | 1.114.001,00 |
| 14.05.2026 | 28,00 | 28,38 | 27,67 | 27,86 | -0,02% | 1.029.470,00 |
| 13.05.2026 | 28,29 | 28,57 | 27,32 | 27,86 | -2,79% | 1.519.981,00 |
| 12.05.2026 | 28,90 | 29,23 | 28,28 | 28,66 | 0,00% | 1.433.104,00 |
| 11.05.2026 | 29,09 | 29,16 | 28,45 | 28,66 | -1,51% | 1.474.163,00 |
| 08.05.2026 | 30,33 | 30,51 | 29,09 | 29,10 | -4,28% | 1.805.501,00 |
| 07.05.2026 | 31,28 | 31,28 | 30,39 | 30,40 | -2,88% | 1.503.032,00 |
| 06.05.2026 | 31,46 | 31,62 | 30,90 | 31,30 | -0,10% | 1.865.913,00 |
| 05.05.2026 | 30,48 | 31,59 | 30,21 | 31,33 | 2,39% | 1.771.677,00 |
| 04.05.2026 | 31,32 | 31,66 | 30,28 | 30,60 | -4,02% | 1.663.847,00 |
| 01.05.2026 | 33,30 | 33,38 | 31,77 | 31,88 | -3,69% | 1.623.965,00 |
| 30.04.2026 | 31,15 | 33,65 | 30,67 | 33,10 | 6,29% | 2.952.485,00 |
| 29.04.2026 | 32,76 | 33,03 | 31,06 | 31,14 | -5,23% | 2.330.182,00 |
| 28.04.2026 | 33,35 | 33,63 | 32,60 | 32,86 | -0,81% | 1.118.076,00 |
| 27.04.2026 | 33,52 | 33,90 | 33,07 | 33,13 | -1,49% | 758.894,00 |
| 24.04.2026 | 33,51 | 33,89 | 33,23 | 33,63 | -0,24% | 751.215,00 |
| 23.04.2026 | 33,05 | 33,84 | 33,05 | 33,71 | 2,18% | 1.174.763,00 |
| 22.04.2026 | 33,09 | 33,35 | 32,82 | 32,99 | -0,33% | 1.285.200,00 |
| 21.04.2026 | 33,03 | 33,20 | 32,23 | 33,10 | 0,21% | 1.303.808,00 |
| 20.04.2026 | 33,78 | 34,24 | 32,98 | 33,03 | -2,60% | 1.333.827,00 |
| 17.04.2026 | 33,54 | 34,00 | 33,33 | 33,91 | 0,77% | 952.685,00 |
| 16.04.2026 | 33,46 | 33,76 | 32,79 | 33,65 | 0,12% | 1.242.689,00 |
| 15.04.2026 | 35,00 | 35,00 | 33,50 | 33,61 | -4,22% | 1.089.012,00 |
| 14.04.2026 | 35,32 | 35,79 | 34,98 | 35,09 | -1,52% | 589.212,00 |
| 13.04.2026 | 35,30 | 35,77 | 34,59 | 35,63 | 0,54% | 1.006.399,00 |
| 10.04.2026 | 35,68 | 35,79 | 35,24 | 35,44 | -1,53% | 545.215,00 |
| 09.04.2026 | 35,55 | 36,05 | 35,34 | 35,99 | 0,13% | 1.171.569,00 |
| 08.04.2026 | 35,88 | 36,41 | 35,47 | 35,95 | 0,95% | 1.471.542,00 |
| 07.04.2026 | 36,80 | 37,01 | 35,56 | 35,61 | -3,69% | 770.981,00 |
| 06.04.2026 | 37,30 | 37,54 | 36,63 | 36,97 | -0,96% | 665.703,00 |
| 02.04.2026 | 37,89 | 38,20 | 37,26 | 37,33 | -1,71% | 1.334.681,00 |
| 01.04.2026 | 37,60 | 38,30 | 37,15 | 37,98 | 0,58% | 1.101.788,00 |
| 31.03.2026 | 37,53 | 37,86 | 36,82 | 37,76 | 0,85% | 1.098.940,00 |
| 30.03.2026 | 36,73 | 38,30 | 36,48 | 37,44 | 1,96% | 1.578.516,00 |
| 27.03.2026 | 35,96 | 36,83 | 35,96 | 36,72 | 1,63% | 1.310.331,00 |
| 26.03.2026 | 35,42 | 36,24 | 35,40 | 36,13 | 2,00% | 1.259.131,00 |
| 25.03.2026 | 35,24 | 35,56 | 34,76 | 35,42 | 0,57% | 1.017.942,00 |
| 24.03.2026 | 34,79 | 35,50 | 34,39 | 35,22 | 0,74% | 733.791,00 |
| 23.03.2026 | 35,46 | 35,59 | 34,72 | 34,96 | -0,77% | 820.106,00 |
| 20.03.2026 | 35,67 | 35,67 | 34,96 | 35,23 | -1,23% | 1.135.643,00 |
| 19.03.2026 | 36,52 | 36,63 | 35,25 | 35,67 | -2,38% | 504.177,00 |
| 18.03.2026 | 37,04 | 37,08 | 35,92 | 36,54 | -2,12% | 939.260,00 |
| 17.03.2026 | 36,81 | 37,66 | 36,81 | 37,33 | 1,61% | 609.679,00 |
| 16.03.2026 | 36,41 | 37,31 | 36,23 | 36,74 | 1,42% | 959.579,00 |
| 13.03.2026 | 36,28 | 36,56 | 36,14 | 36,23 | 0,10% | 875.239,00 |
| 12.03.2026 | 37,27 | 37,39 | 35,79 | 36,19 | -3,18% | 1.692.393,00 |
| 11.03.2026 | 38,91 | 39,03 | 37,36 | 37,38 | -3,26% | 1.038.106,00 |
| 10.03.2026 | 39,67 | 39,75 | 38,58 | 38,64 | -2,74% | 1.525.330,00 |
| 09.03.2026 | 40,59 | 40,63 | 38,83 | 39,73 | -2,50% | 1.256.582,00 |
| 06.03.2026 | 40,75 | 41,31 | 40,24 | 40,75 | 0,00% | 786.341,00 |
| 05.03.2026 | 41,21 | 41,42 | 40,71 | 40,75 | -1,69% | 756.886,00 |
| 04.03.2026 | 41,72 | 41,84 | 40,94 | 41,45 | -1,10% | 690.798,00 |
| 03.03.2026 | 41,97 | 42,27 | 41,04 | 41,91 | -1,04% | 594.947,00 |
| 02.03.2026 | 42,70 | 43,06 | 41,73 | 42,35 | -1,88% | 742.147,00 |
| 27.02.2026 | 41,54 | 43,57 | 41,54 | 43,16 | 4,08% | 1.030.594,00 |
| 26.02.2026 | 41,11 | 41,60 | 40,90 | 41,47 | 1,34% | 568.165,00 |
| 25.02.2026 | 41,63 | 41,77 | 40,62 | 40,92 | -2,13% | 700.336,00 |
| 24.02.2026 | 41,05 | 41,96 | 41,05 | 41,81 | 2,00% | 763.325,00 |
| 23.02.2026 | 41,68 | 41,75 | 40,85 | 40,99 | -1,80% | 964.227,00 |
| 20.02.2026 | 42,69 | 42,71 | 41,62 | 41,74 | -1,67% | 798.485,00 |
| 19.02.2026 | 43,72 | 43,97 | 42,29 | 42,45 | -2,99% | 894.408,00 |
| 18.02.2026 | 43,37 | 44,00 | 42,94 | 43,76 | 0,64% | 1.016.626,00 |
| 17.02.2026 | 43,48 | 43,94 | 42,51 | 43,48 | 0,37% | 969.236,00 |
| 13.02.2026 | 42,31 | 43,78 | 41,88 | 43,32 | 4,01% | 1.211.102,00 |
| 12.02.2026 | 42,00 | 43,23 | 40,09 | 41,65 | -3,57% | 2.256.229,00 |
| 11.02.2026 | 42,78 | 43,49 | 42,44 | 43,19 | 0,96% | 781.144,00 |
| 10.02.2026 | 43,05 | 43,42 | 42,46 | 42,78 | -0,90% | 1.034.792,00 |