34,800€
-0,57%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |