23,300€
-3,72%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 42,90 | 43,60 | 42,20 | 42,40 | -1,17% | 12,00 |
| 09.09.2025 | 43,40 | 43,80 | 42,30 | 42,90 | -1,61% | 35,00 |
| 08.09.2025 | 45,10 | 45,60 | 43,60 | 43,60 | -4,39% | 23,00 |
| 05.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | 2,00 |
| 04.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | 15,00 |
| 03.09.2025 | 47,60 | 47,60 | 46,40 | 47,00 | -0,42% | 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 |