54,000€
0,93%
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 |
|---|---|---|---|---|---|---|
| 26.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,42% | 109,00 |
| 25.06.2025 | 52,00 | 53,75 | 51,25 | 52,75 | 0,96% | - |
| 24.06.2025 | 52,00 | 53,75 | 51,50 | 52,25 | 0,97% | - |
| 23.06.2025 | 52,00 | 52,00 | 49,20 | 51,75 | 0,00% | - |
| 20.06.2025 | 51,75 | 51,75 | 50,75 | 51,75 | 0,49% | - |
| 19.06.2025 | 51,50 | 51,50 | 51,00 | 51,50 | 0,49% | - |
| 18.06.2025 | 52,50 | 52,75 | 50,75 | 51,25 | -2,84% | - |
| 17.06.2025 | 49,00 | 52,75 | 48,50 | 52,75 | 7,22% | - |
| 16.06.2025 | 45,20 | 49,80 | 45,10 | 49,20 | 9,33% | - |
| 13.06.2025 | 47,20 | 47,60 | 45,00 | 45,00 | -7,79% | - |
| 12.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | 2,00 |
| 11.06.2025 | 47,60 | 48,70 | 45,60 | 48,40 | -2,81% | - |
| 10.06.2025 | 51,00 | 51,00 | 49,80 | 49,80 | 0,40% | 135,00 |
| 09.06.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 2,90% | 61,00 |
| 06.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,99% | 1.366,00 |
| 05.06.2025 | 51,75 | 51,75 | 46,40 | 46,80 | -7,78% | - |
| 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 |