27,700€
-1,07%
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 |
|---|---|---|---|---|---|---|
| 05.02.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -1,41% | 660,00 |
| 04.02.2026 | 27,00 | 28,40 | 27,00 | 28,40 | 5,19% | 194,00 |
| 03.02.2026 | 26,20 | 27,00 | 26,20 | 27,00 | 5,47% | 95,00 |
| 02.02.2026 | 25,60 | 25,60 | 25,00 | 25,60 | 7,56% | 54,00 |
| 30.01.2026 | 24,20 | 24,20 | 23,80 | 23,80 | 0,00% | 342,00 |
| 29.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -6,30% | 30,00 |
| 28.01.2026 | 25,60 | 26,00 | 24,80 | 25,40 | 2,42% | 162,00 |
| 27.01.2026 | 24,80 | 24,80 | 24,20 | 24,80 | 1,64% | 374,00 |
| 26.01.2026 | 25,20 | 25,60 | 24,40 | 24,40 | -5,43% | 187,00 |
| 23.01.2026 | 26,60 | 26,60 | 25,80 | 25,80 | -1,90% | 247,00 |
| 22.01.2026 | 27,90 | 28,50 | 26,30 | 26,30 | -3,31% | - |
| 21.01.2026 | 26,80 | 27,20 | 26,80 | 27,20 | -2,86% | 721,00 |
| 20.01.2026 | 29,60 | 29,60 | 28,00 | 28,00 | -6,67% | 2.762,00 |
| 19.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | 63,00 |
| 16.01.2026 | 31,40 | 31,40 | 29,30 | 29,70 | -2,94% | - |
| 15.01.2026 | 29,40 | 30,60 | 28,80 | 30,60 | 6,99% | 261,00 |
| 14.01.2026 | 28,00 | 28,60 | 27,80 | 28,60 | 3,62% | 174,00 |
| 13.01.2026 | 28,00 | 28,20 | 27,60 | 27,60 | 1,47% | 938,00 |
| 12.01.2026 | 25,80 | 27,40 | 25,80 | 27,20 | 3,03% | 189,00 |
| 09.01.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 4,76% | 764,00 |
| 08.01.2026 | 24,20 | 25,20 | 24,20 | 25,20 | 3,28% | 208,00 |
| 07.01.2026 | 25,20 | 25,20 | 24,40 | 24,40 | -0,81% | 59,00 |
| 06.01.2026 | 24,00 | 24,60 | 24,00 | 24,60 | 6,03% | 23,00 |
| 05.01.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 6,42% | 21,00 |
| 02.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 8,00 |
| 29.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 130,00 |
| 23.12.2025 | 22,40 | 22,40 | 21,80 | 22,20 | 0,91% | 163,00 |
| 22.12.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -2,65% | 94,00 |
| 19.12.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -3,42% | 2.043,00 |
| 18.12.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 6,36% | 65,00 |
| 17.12.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -1,79% | 47,00 |
| 16.12.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | 478,00 |
| 15.12.2025 | 23,80 | 23,80 | 22,80 | 22,80 | -4,20% | 84,00 |
| 12.12.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | 140,00 |
| 11.12.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 203,00 |
| 10.12.2025 | 21,60 | 23,40 | 21,60 | 23,40 | -0,85% | 1.063,00 |
| 09.12.2025 | 22,60 | 23,60 | 22,60 | 23,60 | -2,48% | 874,00 |
| 08.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | 6,00 |
| 05.12.2025 | 24,30 | 24,70 | 23,70 | 23,90 | -1,65% | - |
| 04.12.2025 | 24,80 | 24,80 | 24,30 | 24,30 | -2,41% | - |
| 03.12.2025 | 24,60 | 24,90 | 24,50 | 24,90 | 1,22% | - |
| 02.12.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | 202,00 |
| 01.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1,00 |
| 28.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 276,00 |
| 27.11.2025 | 24,80 | 24,90 | 24,80 | 24,80 | 0,40% | - |
| 26.11.2025 | 24,50 | 25,10 | 24,40 | 24,70 | 0,41% | - |
| 25.11.2025 | 22,40 | 24,60 | 22,40 | 24,60 | 3,36% | 401,00 |
| 24.11.2025 | 23,80 | 23,80 | 23,40 | 23,80 | 0,42% | 24,00 |
| 21.11.2025 | 22,80 | 24,30 | 22,50 | 23,70 | 3,95% | - |
| 20.11.2025 | 23,80 | 23,80 | 22,80 | 22,80 | -2,56% | 600,00 |
| 19.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 44,00 |
| 18.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 630,00 |
| 17.11.2025 | 25,40 | 25,40 | 23,80 | 23,80 | -7,75% | 431,00 |
| 14.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 5,00 |
| 13.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 10,00 |
| 12.11.2025 | 25,30 | 26,30 | 25,30 | 26,10 | 3,57% | - |
| 11.11.2025 | 25,00 | 25,60 | 25,00 | 25,20 | -5,26% | 1.996,00 |
| 10.11.2025 | 27,20 | 27,20 | 26,60 | 26,60 | -4,32% | 78,00 |
| 07.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,83% | 104,00 |
| 06.11.2025 | 28,50 | 28,80 | 27,30 | 27,30 | -3,19% | - |
| 05.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 18,00 |
| 04.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | 100,00 |
| 03.11.2025 | 29,60 | 29,60 | 27,60 | 27,60 | -4,17% | 749,00 |
| 31.10.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -2,04% | 1.516,00 |
| 30.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | 50,00 |
| 29.10.2025 | 31,00 | 31,00 | 30,00 | 30,40 | 0,66% | 82,00 |
| 28.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | 200,00 |
| 27.10.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 1,30% | 65,00 |
| 24.10.2025 | 32,20 | 32,20 | 30,80 | 30,80 | -1,28% | 158,00 |
| 23.10.2025 | 32,20 | 32,20 | 30,80 | 31,20 | -3,11% | 801,00 |
| 22.10.2025 | 32,60 | 32,60 | 32,20 | 32,20 | 0,63% | 138,00 |
| 21.10.2025 | 32,00 | 32,00 | 31,80 | 32,00 | 1,59% | 379,00 |
| 20.10.2025 | 34,00 | 34,40 | 31,30 | 31,50 | -7,62% | - |
| 17.10.2025 | 33,90 | 34,60 | 33,70 | 34,10 | -2,01% | - |
| 16.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,85% | 2,00 |
| 15.10.2025 | 35,60 | 37,00 | 35,10 | 35,10 | 0,29% | - |
| 14.10.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 0,00% | 2,00 |
| 13.10.2025 | 34,40 | 35,00 | 33,60 | 35,00 | 1,74% | 783,00 |
| 10.10.2025 | 35,60 | 35,60 | 34,40 | 34,40 | -3,91% | 1.020,00 |
| 09.10.2025 | 35,60 | 35,80 | 35,60 | 35,80 | -1,10% | 15,00 |
| 08.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | 710,00 |
| 07.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 1,00 |
| 06.10.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | 2,00 |
| 03.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 250,00 |
| 02.10.2025 | 36,60 | 37,60 | 36,60 | 37,60 | 2,17% | 801,00 |
| 01.10.2025 | 38,00 | 38,00 | 36,80 | 36,80 | -2,13% | 121,00 |
| 30.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | 155,00 |
| 29.09.2025 | 39,40 | 39,40 | 38,40 | 38,40 | 3,23% | 389,00 |
| 26.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | 37,00 |
| 25.09.2025 | 36,60 | 37,40 | 36,60 | 37,40 | 1,08% | 74,00 |
| 24.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 1,00 |
| 23.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 141,00 |
| 22.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 46,00 |
| 19.09.2025 | 39,40 | 39,40 | 37,60 | 37,60 | -4,08% | 192,00 |
| 18.09.2025 | 39,20 | 41,40 | 38,40 | 39,20 | -10,50% | 2.137,00 |
| 17.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | 5,00 |
| 16.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 5,00 |
| 15.09.2025 | 44,60 | 44,80 | 43,60 | 44,80 | 3,23% | 440,00 |
| 12.09.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -1,14% | 80,00 |
| 11.09.2025 | 42,20 | 44,40 | 41,70 | 43,90 | 3,54% | - |