39,500€
5,61%
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 |
|---|---|---|---|---|---|---|
| 07.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 6,95% | - |
| 06.03.2025 | 36,80 | 37,40 | 36,80 | 37,40 | 0,54% | 200,00 |
| 05.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | - |
| 04.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -9,77% | - |
| 03.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 28.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 27.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 26.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 25.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 24.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 21.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 20.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 19.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 3,13% | - |
| 18.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 17.02.2025 | 44,60 | 45,60 | 44,60 | 45,60 | -2,15% | 14,00 |
| 14.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 13.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -5,60% | - |
| 12.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 11.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -7,27% | - |
| 10.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -3,51% | - |
| 07.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 06.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -4,20% | - |
| 05.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | - |
| 04.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
| 03.02.2025 | 61,50 | 62,00 | 61,50 | 62,00 | 0,81% | 127,00 |
| 31.01.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 30.01.2025 | 60,00 | 62,00 | 60,00 | 62,00 | 4,20% | 1.000,00 |
| 29.01.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 1,71% | - |
| 28.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -2,50% | - |
| 27.01.2025 | 56,50 | 60,00 | 56,50 | 60,00 | 6,19% | 100,00 |
| 24.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,74% | - |
| 23.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -3,36% | - |
| 22.01.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 13,33% | - |
| 21.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 20.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -3,64% | - |
| 17.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 16.01.2025 | 55,50 | 56,00 | 55,50 | 56,00 | 1,82% | 78,00 |
| 15.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 14.01.2025 | 54,50 | 55,00 | 54,50 | 55,00 | -1,79% | 406,00 |
| 13.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 10.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
| 09.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 4,76% | - |
| 08.01.2025 | 54,00 | 54,00 | 52,50 | 52,50 | -7,08% | 197,00 |
| 07.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 4,63% | - |
| 06.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 03.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 4,90% | - |
| 02.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -4,67% | - |
| 30.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 27.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 6,86% | - |
| 23.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,41% | - |
| 20.12.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 19.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 18.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 17.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 4,34% | - |
| 16.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 13.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -1,22% | - |
| 12.12.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -3,53% | - |
| 11.12.2024 | 49,00 | 51,00 | 49,00 | 51,00 | 9,91% | 235,00 |
| 10.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 09.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 06.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -7,18% | - |
| 05.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 04.12.2024 | 53,00 | 55,00 | 52,50 | 52,50 | -1,87% | 308,00 |
| 03.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 02.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 5,42% | - |
| 29.11.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 28.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 27.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 26.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 25.11.2024 | 46,20 | 50,00 | 46,20 | 50,00 | 12,11% | 100,00 |
| 22.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 21.11.2024 | 43,90 | 46,30 | 43,60 | 45,60 | 2,70% | - |
| 20.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 19.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 18.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 15.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 5,63% | - |
| 14.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 13.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 12.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 11.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -5,29% | - |
| 08.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 07.11.2024 | 47,00 | 47,00 | 46,80 | 46,80 | 4,93% | 200,00 |
| 06.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 6,70% | - |
| 05.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 04.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 01.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,54% | - |
| 31.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 30.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 29.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 5,96% | - |
| 28.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 25.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
| 24.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 23.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -4,37% | - |
| 22.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 21.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 18.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 4,13% | - |
| 17.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 4,81% | - |
| 16.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
| 15.10.2024 | 39,60 | 40,20 | 39,60 | 40,20 | -0,50% | 18,00 |
| 14.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |