43,500€
4,07%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 42,20 | 44,10 | 41,10 | 43,30 | 3,59% | - |
| 04.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -5,00% | 35,00 |
| 01.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | 2,00 |
| 31.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,09% | 7,00 |
| 30.10.2024 | 45,50 | 46,30 | 45,10 | 45,70 | 0,44% | - |
| 29.10.2024 | 46,30 | 46,30 | 44,90 | 45,50 | -1,30% | - |
| 28.10.2024 | 44,00 | 46,50 | 43,80 | 46,10 | 5,01% | - |
| 25.10.2024 | 44,70 | 47,30 | 43,70 | 43,90 | -1,79% | - |
| 24.10.2024 | 43,50 | 44,90 | 43,40 | 44,70 | 2,29% | - |
| 23.10.2024 | 44,10 | 45,10 | 43,50 | 43,70 | -2,89% | - |
| 22.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | 40,00 |
| 21.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | 12,00 |
| 18.10.2024 | 46,20 | 46,20 | 46,00 | 46,00 | 3,14% | 42,00 |
| 17.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | 54,00 |
| 16.10.2024 | 41,60 | 43,60 | 41,60 | 43,60 | 7,92% | 30,00 |
| 15.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,75% | 1,00 |
| 14.10.2024 | 40,70 | 41,10 | 39,30 | 40,10 | -1,47% | - |
| 11.10.2024 | 39,50 | 40,70 | 39,20 | 40,70 | 3,04% | - |
| 10.10.2024 | 39,30 | 39,70 | 38,30 | 39,50 | 0,51% | - |
| 09.10.2024 | 39,90 | 41,30 | 39,10 | 39,30 | -2,24% | - |
| 08.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,25% | 204,00 |
| 07.10.2024 | 43,20 | 43,20 | 39,30 | 40,30 | -6,50% | - |
| 04.10.2024 | 41,90 | 43,70 | 41,80 | 43,10 | 2,86% | - |
| 03.10.2024 | 42,70 | 43,10 | 41,60 | 41,90 | -1,18% | - |
| 02.10.2024 | 42,00 | 42,40 | 41,80 | 42,40 | 2,91% | 544,00 |
| 01.10.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 0,00% | 401,00 |
| 30.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,72% | 73,00 |
| 27.09.2024 | 41,20 | 42,10 | 40,90 | 41,50 | 0,73% | - |
| 26.09.2024 | 39,00 | 41,20 | 39,00 | 41,20 | 5,37% | 678,00 |
| 25.09.2024 | 38,50 | 39,90 | 38,20 | 39,10 | 1,03% | - |
| 24.09.2024 | 36,70 | 39,30 | 36,40 | 38,70 | 4,88% | - |
| 23.09.2024 | 37,30 | 38,10 | 36,30 | 36,90 | 1,37% | - |
| 20.09.2024 | 36,40 | 36,60 | 36,40 | 36,40 | -1,09% | 1.098,00 |
| 19.09.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -3,16% | 210,00 |
| 18.09.2024 | 38,20 | 38,60 | 38,00 | 38,00 | 0,53% | 1.060,00 |
| 17.09.2024 | 36,20 | 37,80 | 36,20 | 37,80 | 5,00% | 402,00 |
| 16.09.2024 | 35,60 | 36,20 | 35,60 | 36,00 | 1,98% | 502,00 |
| 13.09.2024 | 33,00 | 35,50 | 33,00 | 35,30 | 6,33% | - |
| 12.09.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | 410,00 |
| 11.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | 22,00 |
| 10.09.2024 | 32,60 | 33,10 | 32,10 | 33,10 | 1,22% | - |
| 09.09.2024 | 33,80 | 34,00 | 32,50 | 32,70 | -2,68% | - |
| 06.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,04% | 10,00 |
| 05.09.2024 | 34,90 | 35,00 | 33,90 | 34,30 | -1,72% | - |
| 04.09.2024 | 34,90 | 35,90 | 34,80 | 34,90 | 0,00% | - |
| 03.09.2024 | 35,60 | 36,00 | 34,50 | 34,90 | -3,06% | - |
| 02.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 13,00 |
| 30.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,39% | 35,00 |
| 29.08.2024 | 36,30 | 36,90 | 35,70 | 35,90 | -1,37% | - |
| 28.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 15,00 |
| 27.08.2024 | 36,80 | 36,80 | 36,60 | 36,60 | -0,81% | 8,00 |
| 26.08.2024 | 36,50 | 37,50 | 36,50 | 36,90 | 0,27% | - |
| 23.08.2024 | 37,00 | 38,00 | 36,80 | 36,80 | -1,60% | 803,00 |
| 22.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,80% | 200,00 |
| 21.08.2024 | 36,90 | 37,70 | 36,70 | 37,70 | 2,72% | - |
| 20.08.2024 | 36,90 | 37,10 | 36,30 | 36,70 | -0,81% | - |
| 19.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,82% | 10,00 |
| 16.08.2024 | 37,00 | 37,50 | 36,50 | 36,70 | 4,26% | - |
| 15.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,86% | 1,00 |
| 14.08.2024 | 35,70 | 36,00 | 34,30 | 34,90 | -1,41% | - |
| 13.08.2024 | 34,20 | 35,40 | 34,20 | 35,40 | 2,91% | 60,00 |
| 12.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,43% | 1,00 |
| 09.08.2024 | 36,70 | 36,80 | 34,70 | 34,90 | -6,18% | - |
| 08.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 148,00 |
| 07.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 130,00 |
| 06.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,27% | 30,00 |
| 05.08.2024 | 38,10 | 38,20 | 35,20 | 36,70 | -9,61% | - |
| 02.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -4,69% | 2,00 |
| 01.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,71% | 2,00 |
| 31.07.2024 | 42,90 | 43,70 | 41,90 | 42,30 | -1,63% | - |
| 30.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 7,50% | 32,00 |
| 29.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,74% | 23,00 |
| 26.07.2024 | 39,90 | 40,80 | 39,30 | 40,30 | 1,00% | - |
| 25.07.2024 | 38,30 | 40,90 | 38,10 | 39,90 | 1,79% | - |
| 24.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | 200,00 |
| 23.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 70,00 |
| 22.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,25% | 100,00 |
| 19.07.2024 | 40,30 | 40,50 | 38,90 | 40,10 | -4,07% | - |
| 18.07.2024 | 43,00 | 43,00 | 41,80 | 41,80 | -1,65% | 102,00 |
| 17.07.2024 | 40,90 | 43,10 | 40,30 | 42,50 | 3,91% | - |
| 16.07.2024 | 38,90 | 40,90 | 38,70 | 40,90 | 4,87% | - |
| 15.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,78% | 131,00 |
| 12.07.2024 | 37,80 | 39,10 | 37,70 | 38,70 | 2,38% | - |
| 11.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | 128,00 |
| 10.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | 130,00 |
| 09.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 1,00 |
| 08.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,83% | 1,00 |
| 05.07.2024 | 36,70 | 36,90 | 35,90 | 36,30 | -1,36% | - |
| 04.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 130,00 |
| 03.07.2024 | 37,40 | 37,40 | 36,60 | 36,60 | -2,66% | 78,00 |
| 02.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -5,05% | 3,00 |
| 01.07.2024 | 39,40 | 39,60 | 39,40 | 39,60 | 0,00% | 229,00 |
| 28.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 3,13% | 120,00 |
| 27.06.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 47,00 |
| 26.06.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -3,52% | 23,00 |
| 25.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -4,78% | 31,00 |
| 24.06.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,72% | 1,00 |
| 21.06.2024 | 42,00 | 42,70 | 41,50 | 41,50 | -0,95% | - |
| 20.06.2024 | 40,20 | 42,10 | 39,80 | 41,90 | 3,20% | - |
| 19.06.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | 25,00 |