27,506$
9,06%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 25,00 | 27,62 | 25,00 | 27,50 | 9,04% | 2.172.038,00 |
| 01.10.2026 | 26,95 | 27,16 | 25,13 | 25,22 | -6,63% | 2.211.204,00 |
| 30.09.2026 | 27,39 | 27,83 | 27,01 | 27,01 | -0,95% | 1.363.706,00 |
| 29.09.2026 | 27,84 | 28,15 | 27,23 | 27,27 | -2,99% | 1.524.060,00 |
| 28.09.2026 | 27,65 | 28,59 | 27,50 | 28,11 | 1,04% | 1.638.627,00 |
| 25.09.2026 | 27,25 | 27,95 | 27,11 | 27,82 | 2,05% | 1.403.784,00 |
| 24.09.2026 | 27,96 | 28,12 | 27,02 | 27,26 | -1,34% | 1.469.366,00 |
| 23.09.2026 | 28,97 | 29,16 | 27,42 | 27,63 | -4,66% | 1.705.461,00 |
| 22.09.2026 | 29,71 | 29,87 | 28,98 | 28,98 | -1,70% | 1.304.827,00 |
| 21.09.2026 | 29,93 | 30,03 | 29,17 | 29,48 | -1,24% | 1.597.548,00 |
| 18.09.2026 | 29,33 | 30,24 | 29,10 | 29,85 | 0,91% | 1.963.941,00 |
| 17.09.2026 | 29,66 | 30,06 | 29,51 | 29,58 | -0,27% | 1.148.614,00 |
| 16.09.2026 | 29,90 | 30,29 | 29,50 | 29,66 | -0,70% | 1.187.285,00 |
| 15.09.2026 | 30,06 | 30,21 | 29,65 | 29,87 | -1,29% | 1.294.302,00 |
| 14.09.2026 | 30,69 | 31,24 | 30,24 | 30,26 | 0,07% | 1.241.000,00 |
| 11.09.2026 | 30,12 | 30,42 | 29,66 | 30,24 | 1,00% | 1.106.877,00 |
| 10.09.2026 | 30,37 | 30,45 | 29,62 | 29,94 | -1,09% | 1.724.001,00 |
| 09.09.2026 | 29,81 | 30,64 | 29,79 | 30,27 | 0,90% | 1.465.881,00 |
| 08.09.2026 | 30,48 | 30,48 | 29,58 | 30,00 | -1,57% | 1.233.307,00 |
| 04.09.2026 | 30,07 | 30,76 | 30,07 | 30,48 | -0,10% | 955.639,00 |
| 03.09.2026 | 31,04 | 31,04 | 30,06 | 30,51 | -1,96% | 1.563.713,00 |
| 02.09.2026 | 31,11 | 31,97 | 31,01 | 31,12 | 0,05% | 1.071.685,00 |
| 01.09.2026 | 31,56 | 31,94 | 31,00 | 31,11 | -0,88% | 1.279.094,00 |
| 31.08.2026 | 31,37 | 32,18 | 31,04 | 31,38 | -0,98% | 1.187.526,00 |
| 28.08.2026 | 31,33 | 31,72 | 31,13 | 31,69 | 1,85% | 833.850,00 |
| 27.08.2026 | 30,88 | 31,53 | 30,70 | 31,12 | -0,59% | 1.312.747,00 |
| 26.08.2026 | 32,48 | 32,53 | 31,27 | 31,30 | -3,51% | 1.291.781,00 |
| 25.08.2026 | 31,47 | 32,63 | 31,18 | 32,44 | 2,04% | 1.715.474,00 |
| 24.08.2026 | 32,46 | 32,59 | 31,76 | 31,79 | -1,43% | 1.162.377,00 |
| 21.08.2026 | 31,13 | 32,38 | 30,76 | 32,25 | 3,17% | 1.493.010,00 |
| 20.08.2026 | 30,65 | 31,84 | 30,61 | 31,26 | -0,06% | 1.710.533,00 |
| 19.08.2026 | 30,40 | 32,85 | 30,27 | 31,28 | 9,74% | 4.271.376,00 |
| 18.08.2026 | 29,27 | 29,27 | 28,41 | 28,51 | -0,99% | 1.618.454,00 |
| 17.08.2026 | 27,54 | 29,40 | 27,35 | 28,79 | 3,19% | 2.889.502,00 |
| 14.08.2026 | 27,51 | 27,99 | 27,50 | 27,90 | 1,07% | 1.113.209,00 |
| 13.08.2026 | 26,93 | 27,79 | 26,74 | 27,61 | 2,77% | 1.414.028,00 |
| 12.08.2026 | 26,47 | 27,27 | 26,47 | 26,86 | 0,00% | 1.559.877,00 |
| 11.08.2026 | 26,07 | 26,97 | 25,90 | 26,86 | 1,28% | 1.423.691,00 |
| 10.08.2026 | 27,20 | 27,42 | 26,23 | 26,52 | -3,39% | 1.300.599,00 |
| 07.08.2026 | 27,30 | 27,59 | 27,10 | 27,45 | -0,34% | 1.066.009,00 |
| 06.08.2026 | 26,65 | 27,61 | 26,11 | 27,55 | 3,69% | 1.343.092,00 |
| 05.08.2026 | 27,26 | 27,46 | 26,27 | 26,57 | -1,48% | 1.602.639,00 |
| 04.08.2026 | 27,69 | 27,69 | 26,75 | 26,97 | -3,42% | 1.553.331,00 |
| 03.08.2026 | 27,53 | 28,35 | 27,53 | 27,92 | 2,05% | 1.569.750,00 |
| 31.07.2026 | 28,86 | 29,18 | 27,25 | 27,36 | -6,75% | 1.971.584,00 |
| 30.07.2026 | 29,60 | 30,54 | 28,68 | 29,34 | -2,04% | 2.373.004,00 |
| 29.07.2026 | 29,49 | 30,01 | 29,10 | 29,95 | 0,44% | 2.066.507,00 |
| 28.07.2026 | 29,91 | 30,58 | 29,56 | 29,82 | 2,21% | 1.650.091,00 |
| 27.07.2026 | 28,97 | 29,53 | 28,72 | 29,18 | 1,73% | 1.337.608,00 |
| 24.07.2026 | 27,88 | 28,82 | 27,88 | 28,68 | 2,72% | 984.736,00 |
| 23.07.2026 | 27,92 | 28,40 | 27,52 | 27,92 | -1,79% | 1.208.460,00 |
| 22.07.2026 | 29,00 | 29,40 | 28,36 | 28,43 | -0,42% | 1.146.594,00 |
| 21.07.2026 | 29,08 | 29,44 | 28,41 | 28,55 | -2,09% | 1.588.618,00 |
| 20.07.2026 | 28,95 | 29,49 | 28,33 | 29,16 | 0,17% | 1.608.087,00 |
| 17.07.2026 | 29,47 | 29,71 | 28,64 | 29,11 | 0,34% | 2.247.936,00 |
| 16.07.2026 | 28,47 | 29,24 | 28,47 | 29,01 | 2,08% | 1.544.094,00 |
| 15.07.2026 | 28,08 | 29,03 | 28,08 | 28,42 | 0,71% | 2.090.998,00 |
| 14.07.2026 | 28,38 | 28,40 | 27,73 | 28,22 | -0,98% | 1.413.071,00 |
| 13.07.2026 | 28,42 | 28,81 | 28,05 | 28,50 | 0,88% | 1.834.986,00 |
| 10.07.2026 | 27,59 | 28,33 | 27,46 | 28,25 | 3,03% | 1.617.682,00 |
| 09.07.2026 | 27,26 | 27,72 | 27,08 | 27,42 | 0,15% | 1.261.447,00 |
| 08.07.2026 | 28,27 | 28,92 | 27,24 | 27,38 | -4,81% | 1.535.184,00 |
| 07.07.2026 | 29,40 | 29,61 | 28,61 | 28,77 | 0,47% | 1.093.071,00 |
| 06.07.2026 | 28,72 | 29,05 | 28,17 | 28,63 | -0,45% | 1.550.196,00 |
| 02.07.2026 | 28,56 | 28,90 | 27,95 | 28,76 | 0,74% | 1.859.344,00 |
| 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 |