46,500€
-1,38%
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 |
|---|---|---|---|---|---|---|
| 02.07.2026 | 48,38 | 48,43 | 45,39 | 46,36 | -1,68% | 57,00 |
| 01.07.2026 | 47,15 | 47,15 | 47,15 | 47,15 | -1,03% | 4,00 |
| 30.06.2026 | 47,64 | 47,64 | 47,64 | 47,64 | 1,50% | 1,00 |
| 29.06.2026 | 46,61 | 47,31 | 45,37 | 46,94 | 5,50% | - |
| 26.06.2026 | 44,96 | 44,96 | 44,49 | 44,49 | 5,35% | 4,00 |
| 25.06.2026 | 42,57 | 43,43 | 41,69 | 42,23 | 4,66% | - |
| 24.06.2026 | 40,35 | 40,35 | 40,35 | 40,35 | -0,54% | 1,00 |
| 23.06.2026 | 40,57 | 40,57 | 40,57 | 40,57 | -1,05% | 1,00 |
| 22.06.2026 | 41,84 | 41,84 | 41,00 | 41,00 | 0,51% | 36,00 |
| 19.06.2026 | 41,81 | 41,81 | 40,79 | 40,79 | 7,17% | 4,00 |
| 18.06.2026 | 38,06 | 38,06 | 38,06 | 38,06 | 0,12% | 29,00 |
| 17.06.2026 | 37,68 | 39,10 | 36,80 | 38,02 | 1,81% | - |
| 16.06.2026 | 37,30 | 37,34 | 37,30 | 37,34 | -1,40% | 8,00 |
| 15.06.2026 | 40,10 | 40,42 | 37,84 | 37,87 | -6,42% | 19,00 |
| 12.06.2026 | 40,47 | 40,47 | 40,47 | 40,47 | 5,58% | 4,00 |
| 11.06.2026 | 39,19 | 39,37 | 38,13 | 38,33 | -3,43% | 83,00 |
| 10.06.2026 | 33,60 | 41,09 | 33,60 | 39,69 | 29,18% | 361,00 |
| 09.06.2026 | 29,67 | 31,03 | 29,46 | 30,73 | 4,68% | - |
| 08.06.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 2,75% | 1,00 |
| 05.06.2026 | 28,41 | 28,88 | 28,04 | 28,57 | 1,10% | - |
| 04.06.2026 | 28,55 | 29,03 | 28,15 | 28,26 | -1,91% | - |
| 03.06.2026 | 29,36 | 29,38 | 28,73 | 28,81 | -2,88% | - |
| 02.06.2026 | 29,66 | 29,66 | 29,66 | 29,66 | 0,95% | 1,00 |
| 01.06.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 1,21% | 4,00 |
| 29.05.2026 | 29,03 | 29,03 | 29,03 | 29,03 | -1,11% | 170,00 |
| 28.05.2026 | 29,78 | 29,90 | 29,24 | 29,36 | 2,09% | - |
| 27.05.2026 | 28,69 | 28,86 | 28,69 | 28,76 | 0,47% | - |
| 26.05.2026 | 27,67 | 28,62 | 27,62 | 28,62 | 3,21% | 109,00 |
| 25.05.2026 | 28,39 | 28,39 | 27,73 | 27,73 | 2,44% | 17,00 |
| 22.05.2026 | 27,06 | 27,07 | 27,06 | 27,07 | 0,26% | 86,00 |
| 21.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 8,61% | 20,00 |
| 20.05.2026 | 24,86 | 24,86 | 24,86 | 24,86 | 0,14% | 20,00 |
| 19.05.2026 | 25,16 | 25,98 | 24,73 | 24,83 | -0,70% | - |
| 18.05.2026 | 24,93 | 25,00 | 24,93 | 25,00 | -4,65% | 1.544,00 |
| 15.05.2026 | 26,22 | 26,22 | 26,22 | 26,22 | 5,17% | 82,00 |
| 14.05.2026 | 24,79 | 25,50 | 24,62 | 24,93 | -1,42% | - |
| 13.05.2026 | 25,29 | 25,29 | 25,29 | 25,29 | -1,75% | 40,00 |
| 12.05.2026 | 25,74 | 25,74 | 25,74 | 25,74 | -2,61% | 66,00 |
| 11.05.2026 | 26,43 | 26,43 | 26,43 | 26,43 | -0,92% | 540,00 |
| 08.05.2026 | 26,59 | 27,47 | 26,22 | 26,68 | 0,00% | - |
| 07.05.2026 | 26,21 | 26,97 | 25,47 | 26,68 | 1,04% | - |
| 06.05.2026 | 25,26 | 26,69 | 25,23 | 26,40 | 7,54% | - |
| 05.05.2026 | 24,55 | 24,55 | 24,55 | 24,55 | -2,35% | 3,00 |
| 04.05.2026 | 26,88 | 26,88 | 25,14 | 25,14 | -7,64% | 124,00 |
| 30.04.2026 | 27,22 | 27,22 | 27,22 | 27,22 | 3,07% | 118,00 |
| 29.04.2026 | 26,41 | 26,41 | 26,41 | 26,41 | 0,72% | 20,00 |
| 28.04.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -0,94% | 1,00 |
| 27.04.2026 | 25,00 | 26,51 | 24,71 | 26,47 | 5,56% | - |
| 24.04.2026 | 25,26 | 25,51 | 24,11 | 25,08 | -4,66% | - |
| 23.04.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,88% | 1,00 |
| 22.04.2026 | 26,07 | 26,07 | 26,07 | 26,07 | 1,11% | 100,00 |
| 21.04.2026 | 26,74 | 27,03 | 25,40 | 25,79 | -2,11% | - |
| 20.04.2026 | 26,50 | 26,86 | 26,34 | 26,34 | 6,38% | 142,00 |
| 17.04.2026 | 24,76 | 24,76 | 24,76 | 24,76 | -1,00% | 10,00 |
| 16.04.2026 | 24,57 | 25,39 | 24,57 | 25,01 | -0,12% | 136,00 |
| 15.04.2026 | 24,57 | 25,04 | 24,57 | 25,04 | 6,37% | 43,00 |
| 14.04.2026 | 23,68 | 24,02 | 23,05 | 23,54 | 0,30% | - |
| 13.04.2026 | 23,47 | 23,47 | 23,47 | 23,47 | -4,20% | 171,00 |
| 10.04.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -4,20% | 20,00 |
| 09.04.2026 | 24,85 | 25,72 | 24,27 | 25,58 | -0,49% | - |
| 08.04.2026 | 25,86 | 25,86 | 25,70 | 25,70 | 3,05% | 104,00 |
| 07.04.2026 | 25,25 | 26,12 | 24,94 | 24,94 | 0,56% | 151,00 |
| 02.04.2026 | 24,80 | 24,80 | 24,40 | 24,80 | 2,48% | 745,00 |
| 01.04.2026 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | 4,00 |
| 31.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 42,00 |
| 30.03.2026 | 23,60 | 23,80 | 23,60 | 23,80 | -1,65% | 1.237,00 |
| 27.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 50,00 |
| 26.03.2026 | 24,20 | 24,20 | 24,00 | 24,20 | 0,41% | 103,00 |
| 25.03.2026 | 23,70 | 24,30 | 23,50 | 24,10 | 2,99% | - |
| 24.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 393,00 |
| 23.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 1,00 |
| 20.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | - |
| 19.03.2026 | 24,40 | 24,70 | 23,50 | 24,20 | -3,20% | - |
| 18.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 34,00 |
| 17.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | 83,00 |
| 16.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 292,00 |
| 13.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 50,00 |
| 12.03.2026 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 84,00 |
| 11.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,01% | 13,00 |
| 10.03.2026 | 25,10 | 25,10 | 24,30 | 24,90 | 3,75% | - |
| 09.03.2026 | 25,20 | 25,20 | 24,00 | 24,00 | -6,25% | 415,00 |
| 06.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 33,00 |
| 05.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 186,00 |
| 04.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | 916,00 |
| 03.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | 1,00 |
| 02.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,58% | 4,00 |
| 27.02.2026 | 27,30 | 27,30 | 26,40 | 27,10 | 0,00% | - |
| 26.02.2026 | 26,40 | 27,50 | 26,10 | 27,10 | 2,26% | - |
| 25.02.2026 | 26,30 | 26,70 | 25,70 | 26,50 | 1,53% | - |
| 24.02.2026 | 27,30 | 27,70 | 26,10 | 26,10 | -2,61% | - |
| 23.02.2026 | 29,40 | 29,40 | 26,80 | 26,80 | -6,29% | 338,00 |
| 20.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | 362,00 |
| 19.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,49% | 50,00 |
| 18.02.2026 | 27,10 | 28,80 | 26,70 | 28,10 | 4,85% | - |
| 17.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | 373,00 |
| 16.02.2026 | 26,50 | 26,70 | 26,50 | 26,50 | 1,53% | - |
| 13.02.2026 | 26,10 | 26,60 | 25,50 | 26,10 | -5,43% | - |
| 12.02.2026 | 27,70 | 27,70 | 27,60 | 27,60 | 4,55% | - |
| 11.02.2026 | 27,00 | 27,00 | 26,40 | 26,40 | -3,30% | 49,00 |
| 10.02.2026 | 28,50 | 28,70 | 27,30 | 27,30 | -5,21% | - |