46,490€
0,52%
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 |
|---|---|---|---|---|---|---|
| 03.09.2026 | 46,68 | 46,68 | 46,65 | 46,65 | 0,86% | 215,00 |
| 02.09.2026 | 46,31 | 46,31 | 46,25 | 46,25 | -1,83% | 150,00 |
| 01.09.2026 | 48,23 | 48,23 | 47,11 | 47,11 | -0,01% | 6,00 |
| 31.08.2026 | 47,92 | 49,05 | 47,00 | 47,12 | -2,15% | - |
| 28.08.2026 | 49,14 | 49,14 | 48,15 | 48,15 | 1,70% | 19,00 |
| 27.08.2026 | 50,34 | 50,36 | 47,24 | 47,35 | -5,15% | - |
| 26.08.2026 | 49,95 | 50,38 | 49,39 | 49,92 | -0,17% | - |
| 25.08.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,84% | 100,00 |
| 24.08.2026 | 49,32 | 49,83 | 48,60 | 49,59 | 0,48% | - |
| 21.08.2026 | 47,20 | 49,37 | 47,19 | 49,35 | 5,00% | - |
| 20.08.2026 | 48,03 | 48,05 | 46,68 | 47,00 | -6,67% | - |
| 19.08.2026 | 50,36 | 50,36 | 50,36 | 50,36 | 0,00% | 501,00 |
| 18.08.2026 | 50,36 | 50,36 | 50,36 | 50,36 | -1,25% | 1,00 |
| 17.08.2026 | 49,35 | 51,00 | 49,35 | 51,00 | 3,66% | 211,00 |
| 14.08.2026 | 49,12 | 49,20 | 49,12 | 49,20 | -2,38% | 503,00 |
| 13.08.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -0,51% | 7,00 |
| 12.08.2026 | 48,58 | 50,84 | 48,54 | 50,66 | 3,92% | - |
| 11.08.2026 | 48,75 | 48,75 | 48,75 | 48,75 | 1,41% | 1,00 |
| 10.08.2026 | 47,88 | 48,07 | 47,88 | 48,07 | -4,62% | 63,00 |
| 07.08.2026 | 50,42 | 51,38 | 49,57 | 50,40 | -1,14% | - |
| 06.08.2026 | 50,16 | 50,98 | 50,16 | 50,98 | 0,63% | 8,00 |
| 05.08.2026 | 49,77 | 50,66 | 49,77 | 50,66 | 3,22% | 23,00 |
| 04.08.2026 | 49,68 | 50,12 | 49,08 | 49,08 | 0,93% | 3,00 |
| 03.08.2026 | 48,55 | 49,77 | 48,55 | 48,63 | -1,54% | 6,00 |
| 31.07.2026 | 50,42 | 50,42 | 49,39 | 49,39 | -0,41% | 4,00 |
| 30.07.2026 | 49,38 | 49,71 | 48,03 | 49,60 | 6,29% | - |
| 29.07.2026 | 46,66 | 46,66 | 46,66 | 46,66 | 1,35% | 1,00 |
| 28.07.2026 | 46,04 | 46,04 | 46,04 | 46,04 | -0,22% | 1,00 |
| 27.07.2026 | 47,50 | 47,75 | 44,11 | 46,14 | 0,17% | - |
| 24.07.2026 | 46,02 | 46,06 | 46,02 | 46,06 | -1,83% | 2,00 |
| 23.07.2026 | 46,92 | 46,92 | 46,92 | 46,92 | -1,82% | 1,00 |
| 22.07.2026 | 47,79 | 47,79 | 47,79 | 47,79 | 4,03% | 7,00 |
| 21.07.2026 | 45,94 | 45,94 | 45,94 | 45,94 | -4,37% | 29,00 |
| 20.07.2026 | 48,04 | 48,04 | 48,04 | 48,04 | 7,57% | 1,00 |
| 17.07.2026 | 43,55 | 44,66 | 43,55 | 44,66 | 0,59% | 34,00 |
| 16.07.2026 | 44,45 | 44,45 | 44,40 | 44,40 | -3,08% | 129,00 |
| 15.07.2026 | 46,68 | 47,19 | 45,31 | 45,81 | -2,02% | - |
| 14.07.2026 | 45,86 | 46,85 | 45,11 | 46,76 | 2,96% | - |
| 13.07.2026 | 44,06 | 45,46 | 44,04 | 45,41 | 0,60% | - |
| 10.07.2026 | 42,82 | 45,14 | 42,82 | 45,14 | 5,00% | 451,00 |
| 09.07.2026 | 42,99 | 42,99 | 42,99 | 42,99 | 3,09% | 39,00 |
| 08.07.2026 | 43,26 | 43,42 | 41,32 | 41,70 | -7,06% | - |
| 07.07.2026 | 44,87 | 44,87 | 44,87 | 44,87 | -3,15% | 2,00 |
| 06.07.2026 | 46,33 | 46,33 | 46,33 | 46,33 | -2,13% | 2,00 |
| 03.07.2026 | 47,34 | 47,34 | 47,34 | 47,34 | -1,44% | 71,00 |
| 02.07.2026 | 48,03 | 48,03 | 48,03 | 48,03 | 1,87% | 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 |