51,750€
1,97%
Echtzeit-Aktienkurs Cracker Barrel Old Country Store Inc.
Bid:
Ask:
Aktienkurse zur Cracker Barrel Old Country Store Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.06.2025 | 51,75 | 51,75 | 51,75 | 51,75 | 1,97% | - |
04.06.2025 | 49,50 | 50,75 | 49,10 | 50,75 | 4,00% | - |
03.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -3,37% | 1,00 |
02.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,49% | 11,00 |
30.05.2025 | 52,00 | 52,25 | 50,75 | 50,75 | -1,93% | - |
29.05.2025 | 53,00 | 53,25 | 51,75 | 51,75 | 0,00% | - |
28.05.2025 | 52,00 | 53,25 | 51,75 | 51,75 | -0,96% | - |
27.05.2025 | 50,15 | 52,25 | 50,15 | 52,25 | 3,88% | - |
26.05.2025 | 50,05 | 50,40 | 49,95 | 50,30 | 0,80% | - |
23.05.2025 | 49,30 | 50,25 | 48,60 | 49,90 | 0,60% | - |
22.05.2025 | 48,30 | 49,90 | 47,70 | 49,60 | 2,48% | - |
21.05.2025 | 49,20 | 49,70 | 48,20 | 48,40 | -2,62% | - |
20.05.2025 | 49,20 | 50,25 | 48,90 | 49,70 | 0,61% | - |
19.05.2025 | 50,75 | 50,75 | 48,40 | 49,40 | -3,61% | - |
16.05.2025 | 51,00 | 51,50 | 50,15 | 51,25 | 0,00% | - |
15.05.2025 | 49,20 | 51,25 | 48,80 | 51,25 | 8,12% | - |
14.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | 1,00 |
13.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,15% | 15,00 |
12.05.2025 | 41,40 | 46,90 | 41,40 | 46,60 | 12,83% | - |
09.05.2025 | 42,10 | 42,20 | 40,80 | 41,30 | -1,90% | - |
08.05.2025 | 39,50 | 42,70 | 39,30 | 42,10 | 7,12% | - |
07.05.2025 | 37,70 | 39,60 | 37,60 | 39,30 | 4,80% | - |
06.05.2025 | 37,70 | 37,80 | 36,80 | 37,50 | -0,27% | - |
05.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | 200,00 |
02.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 4,97% | 2,00 |
30.04.2025 | 37,20 | 37,20 | 36,20 | 36,20 | -1,90% | 24,00 |
29.04.2025 | 37,90 | 38,20 | 36,10 | 36,90 | -2,64% | - |
28.04.2025 | 38,00 | 38,80 | 37,10 | 37,90 | -1,81% | - |
25.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 25,00 |
24.04.2025 | 38,40 | 38,40 | 38,00 | 38,00 | -2,31% | 50,00 |
23.04.2025 | 40,10 | 40,90 | 38,40 | 38,90 | 2,37% | - |
22.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,78% | 158,00 |
17.04.2025 | 37,50 | 38,30 | 36,10 | 38,30 | 3,23% | - |
16.04.2025 | 37,80 | 38,40 | 36,30 | 37,10 | -4,38% | - |
15.04.2025 | 39,40 | 39,40 | 38,80 | 38,80 | -0,26% | 21,00 |
14.04.2025 | 36,10 | 39,60 | 36,10 | 38,90 | 8,66% | - |
11.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | 2,00 |
10.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | 262,00 |
09.04.2025 | 32,20 | 36,00 | 32,20 | 36,00 | 9,09% | 104,00 |
08.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 10,00 |
07.04.2025 | 33,80 | 34,60 | 32,80 | 34,00 | 9,68% | 146,00 |
04.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -6,06% | 1,00 |
03.04.2025 | 34,40 | 34,40 | 32,20 | 33,00 | -12,70% | 259,00 |
02.04.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 3,85% | 4,00 |
01.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,39% | 1,00 |
31.03.2025 | 36,90 | 37,70 | 35,90 | 35,90 | -2,71% | - |
28.03.2025 | 38,10 | 38,50 | 36,50 | 36,90 | -3,66% | - |
27.03.2025 | 37,10 | 38,50 | 36,70 | 38,30 | 2,41% | - |
26.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,81% | 1,00 |
25.03.2025 | 38,10 | 38,40 | 36,70 | 37,10 | -0,27% | - |
24.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | 26,00 |
21.03.2025 | 37,50 | 38,00 | 36,80 | 37,30 | -3,87% | - |
20.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,31% | 49,00 |
19.03.2025 | 36,90 | 38,40 | 36,40 | 38,30 | 5,80% | - |
18.03.2025 | 35,20 | 36,20 | 35,20 | 36,20 | -0,28% | 32,00 |
17.03.2025 | 36,90 | 37,60 | 35,90 | 36,30 | -1,63% | - |
14.03.2025 | 37,90 | 38,50 | 36,60 | 36,90 | -3,40% | - |
13.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -4,02% | 1,00 |
12.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 3,38% | 2,00 |
11.03.2025 | 41,00 | 41,30 | 38,20 | 38,50 | -3,27% | - |
10.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,76% | 138,00 |
07.03.2025 | 40,50 | 41,10 | 38,30 | 39,50 | -0,75% | - |
06.03.2025 | 40,00 | 40,00 | 39,80 | 39,80 | 6,13% | 711,00 |
05.03.2025 | 37,70 | 38,00 | 36,50 | 37,50 | -3,35% | - |
04.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -11,82% | 1,00 |
03.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,69% | 2,00 |
28.02.2025 | 43,80 | 44,20 | 42,80 | 43,70 | 0,69% | - |
27.02.2025 | 44,20 | 44,20 | 43,40 | 43,40 | 0,00% | 16,00 |
26.02.2025 | 43,70 | 44,60 | 42,50 | 43,40 | 0,00% | - |
25.02.2025 | 43,80 | 43,80 | 43,40 | 43,40 | -2,47% | 20,00 |
24.02.2025 | 45,20 | 46,00 | 44,50 | 44,50 | -1,11% | - |
21.02.2025 | 46,00 | 46,90 | 44,60 | 45,00 | -2,17% | - |
20.02.2025 | 46,20 | 46,50 | 45,30 | 46,00 | -0,65% | - |
19.02.2025 | 46,80 | 47,40 | 44,60 | 46,30 | -1,28% | - |
18.02.2025 | 45,30 | 47,50 | 45,00 | 46,90 | 3,53% | - |
17.02.2025 | 45,20 | 45,30 | 45,10 | 45,30 | 0,67% | - |
14.02.2025 | 47,30 | 47,80 | 44,90 | 45,00 | -4,66% | - |
13.02.2025 | 47,80 | 48,80 | 46,90 | 47,20 | -3,67% | - |
12.02.2025 | 49,80 | 49,80 | 49,00 | 49,00 | -3,92% | 21,00 |
11.02.2025 | 50,50 | 51,00 | 50,00 | 51,00 | -0,49% | 499,00 |
10.02.2025 | 56,00 | 57,25 | 50,75 | 51,25 | -9,29% | - |
07.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -2,16% | 116,00 |
06.02.2025 | 57,75 | 58,75 | 56,75 | 57,75 | -1,28% | - |
05.02.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -2,50% | 16,00 |
04.02.2025 | 60,50 | 62,00 | 60,00 | 60,00 | -5,51% | 25,00 |
03.02.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 0,00% | 1,00 |
31.01.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 2,42% | 40,00 |
30.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 2,06% | 980,00 |
29.01.2025 | 60,00 | 61,25 | 60,00 | 60,75 | 2,97% | - |
28.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | 171,00 |
27.01.2025 | 60,00 | 60,00 | 58,50 | 58,50 | 2,18% | 88,00 |
24.01.2025 | 57,00 | 58,75 | 56,25 | 57,25 | -1,29% | - |
23.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | 100,00 |
22.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 11,32% | 28,00 |
21.01.2025 | 53,50 | 53,50 | 53,00 | 53,00 | 0,47% | 298,00 |
20.01.2025 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
17.01.2025 | 55,25 | 56,50 | 52,25 | 53,25 | -4,05% | - |
16.01.2025 | 56,00 | 56,00 | 55,50 | 55,50 | 0,00% | 303,00 |
15.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,45% | 200,00 |
14.01.2025 | 55,00 | 56,25 | 53,25 | 55,25 | -2,21% | - |