46,300€
-1,91%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 47,60 | 47,60 | 45,90 | 46,40 | -1,69% | 29,00 |
| 02.09.2025 | 50,50 | 50,50 | 47,20 | 47,20 | -6,53% | 252,00 |
| 01.09.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -2,88% | 18,00 |
| 29.08.2025 | 50,50 | 52,00 | 50,50 | 52,00 | -2,80% | 375,00 |
| 28.08.2025 | 54,00 | 54,00 | 53,50 | 53,50 | 0,00% | 441,00 |
| 27.08.2025 | 53,50 | 54,00 | 52,50 | 53,50 | 8,74% | 1.316,00 |
| 26.08.2025 | 47,40 | 49,20 | 45,80 | 49,20 | 6,03% | 3.207,00 |
| 25.08.2025 | 47,20 | 47,40 | 46,00 | 46,40 | -3,33% | 277,00 |
| 22.08.2025 | 48,00 | 48,20 | 48,00 | 48,00 | 8,11% | 17,00 |
| 21.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -12,51% | 865,00 |
| 20.08.2025 | 51,00 | 51,50 | 50,25 | 50,75 | -0,98% | - |
| 19.08.2025 | 52,00 | 52,25 | 50,75 | 51,25 | -0,49% | - |
| 18.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | 2,00 |
| 15.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -2,33% | 23,00 |
| 14.08.2025 | 52,50 | 53,75 | 51,25 | 53,75 | 1,90% | - |
| 13.08.2025 | 51,00 | 53,25 | 50,25 | 52,75 | 2,93% | - |
| 12.08.2025 | 49,30 | 51,25 | 49,00 | 51,25 | 3,96% | - |
| 11.08.2025 | 49,30 | 49,60 | 48,50 | 49,30 | 0,20% | - |
| 08.08.2025 | 49,50 | 49,95 | 48,00 | 49,20 | -0,40% | - |
| 07.08.2025 | 48,50 | 49,40 | 47,80 | 49,40 | 1,65% | - |
| 06.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | 60,00 |
| 05.08.2025 | 50,05 | 50,50 | 47,70 | 48,40 | -5,10% | - |
| 04.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -6,42% | 1,00 |
| 01.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,46% | 1,00 |
| 31.07.2025 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 30.07.2025 | 54,50 | 56,25 | 53,75 | 54,25 | -1,36% | - |
| 29.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | 65,00 |
| 28.07.2025 | 57,00 | 57,00 | 56,50 | 56,50 | 1,80% | 131,00 |
| 25.07.2025 | 57,50 | 58,00 | 55,50 | 55,50 | -3,48% | 437,00 |
| 24.07.2025 | 60,00 | 60,00 | 57,50 | 57,50 | -4,96% | 39,00 |
| 23.07.2025 | 59,00 | 60,50 | 59,00 | 60,50 | 3,86% | 152,00 |
| 22.07.2025 | 57,00 | 58,25 | 56,75 | 58,25 | 1,30% | - |
| 21.07.2025 | 57,00 | 57,50 | 57,00 | 57,50 | 2,22% | 29,00 |
| 18.07.2025 | 56,75 | 57,00 | 55,75 | 56,25 | -0,88% | - |
| 17.07.2025 | 57,00 | 58,25 | 56,25 | 56,75 | 0,00% | - |
| 16.07.2025 | 54,75 | 56,75 | 54,75 | 56,75 | 2,71% | - |
| 15.07.2025 | 55,25 | 56,25 | 54,75 | 55,25 | -3,07% | - |
| 14.07.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | 88,00 |
| 11.07.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | 8,00 |
| 10.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | 2,00 |
| 09.07.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 4,55% | 8,00 |
| 08.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | 1,00 |
| 07.07.2025 | 57,50 | 57,50 | 56,50 | 56,50 | 0,00% | 41,00 |
| 04.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 1,00 |
| 03.07.2025 | 57,50 | 58,50 | 56,75 | 57,00 | -1,30% | - |
| 02.07.2025 | 55,00 | 57,75 | 54,75 | 57,75 | 5,96% | - |
| 01.07.2025 | 52,50 | 54,50 | 52,50 | 54,50 | 5,31% | 3,00 |
| 30.06.2025 | 52,00 | 52,75 | 50,25 | 51,75 | 0,00% | - |
| 27.06.2025 | 54,00 | 54,25 | 51,25 | 51,75 | -3,27% | - |
| 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% | - |