58,750€
10,85%
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 |
|---|---|---|---|---|---|---|
| 22.01.2025 | 59,75 | 59,75 | 58,75 | 59,00 | 11,32% | - |
| 21.01.2025 | 53,50 | 53,50 | 53,00 | 53,00 | 0,47% | 298,00 |
| 20.01.2025 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 17.01.2025 | 55,25 | 56,50 | 52,25 | 53,25 | -4,05% | - |
| 16.01.2025 | 56,00 | 56,00 | 55,50 | 55,50 | 0,00% | 303,00 |
| 15.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,45% | 200,00 |
| 14.01.2025 | 55,00 | 56,25 | 53,25 | 55,25 | -2,21% | - |
| 13.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 180,00 |
| 10.01.2025 | 55,50 | 57,00 | 55,50 | 57,00 | 2,70% | 535,00 |
| 09.01.2025 | 55,50 | 55,75 | 55,25 | 55,50 | 5,71% | - |
| 08.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -3,23% | 133,00 |
| 07.01.2025 | 56,75 | 57,25 | 54,25 | 54,25 | -3,13% | - |
| 06.01.2025 | 54,50 | 56,00 | 54,50 | 56,00 | 7,69% | 36,00 |
| 03.01.2025 | 54,00 | 54,00 | 52,00 | 52,00 | 0,97% | 41,00 |
| 02.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | 111,00 |
| 30.12.2024 | 54,50 | 54,50 | 53,50 | 53,50 | -0,93% | 115,00 |
| 27.12.2024 | 54,50 | 54,50 | 54,00 | 54,00 | 8,65% | 28,00 |
| 23.12.2024 | 51,25 | 51,25 | 48,70 | 49,70 | 0,61% | - |
| 20.12.2024 | 49,00 | 49,40 | 49,00 | 49,40 | -1,20% | 309,00 |
| 19.12.2024 | 50,50 | 50,50 | 50,00 | 50,00 | -1,96% | 84,00 |
| 18.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 195,00 |
| 17.12.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 1,00% | 256,00 |
| 16.12.2024 | 49,20 | 50,00 | 48,40 | 50,00 | 4,17% | 175,00 |
| 13.12.2024 | 48,40 | 48,40 | 48,00 | 48,00 | -2,24% | 340,00 |
| 12.12.2024 | 49,60 | 50,25 | 48,70 | 49,10 | -1,80% | - |
| 11.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 6,38% | 173,00 |
| 10.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 7,00 |
| 09.12.2024 | 47,60 | 47,60 | 47,00 | 47,00 | -1,05% | 175,00 |
| 06.12.2024 | 48,20 | 49,20 | 47,30 | 47,50 | -1,25% | - |
| 05.12.2024 | 52,25 | 52,25 | 47,50 | 48,10 | -9,25% | - |
| 04.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 112,00 |
| 03.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | 221,00 |
| 02.12.2024 | 53,50 | 54,50 | 53,50 | 54,50 | 2,83% | 51,00 |
| 29.11.2024 | 49,80 | 53,00 | 49,80 | 53,00 | 5,89% | 432,00 |
| 28.11.2024 | 50,05 | 50,15 | 50,05 | 50,05 | 0,91% | - |
| 27.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,20% | 202,00 |
| 26.11.2024 | 49,60 | 49,80 | 48,20 | 49,50 | -0,60% | - |
| 25.11.2024 | 46,20 | 51,00 | 46,20 | 49,80 | 9,21% | 149,00 |
| 22.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,22% | 17,00 |
| 21.11.2024 | 44,00 | 46,30 | 43,60 | 45,50 | 3,17% | - |
| 20.11.2024 | 44,70 | 45,20 | 42,50 | 44,10 | -1,34% | - |
| 19.11.2024 | 45,80 | 46,10 | 44,50 | 44,70 | -2,40% | - |
| 18.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | 1,00 |
| 15.11.2024 | 45,60 | 46,40 | 45,60 | 46,40 | 0,87% | 37,00 |
| 14.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 7,23% | 35,00 |
| 13.11.2024 | 42,30 | 44,10 | 42,10 | 42,90 | 0,23% | - |
| 12.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,23% | 131,00 |
| 11.11.2024 | 43,30 | 45,10 | 42,50 | 42,90 | -5,51% | - |
| 08.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,66% | 200,00 |
| 07.11.2024 | 47,40 | 47,90 | 45,70 | 45,70 | -4,39% | - |
| 06.11.2024 | 46,80 | 47,80 | 46,80 | 47,80 | 10,39% | 131,00 |
| 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% | - |