27,500€
-3,17%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -5,63% | - |
| 06.11.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | 45,00 |
| 05.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 04.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 03.11.2025 | 28,80 | 28,80 | 28,20 | 28,20 | -2,08% | 45,00 |
| 31.10.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -2,04% | 25,00 |
| 30.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 29.10.2025 | 30,60 | 30,60 | 30,40 | 30,40 | 0,66% | 286,00 |
| 28.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 27.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 24.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 22.10.2025 | 31,80 | 32,60 | 31,80 | 32,20 | 2,55% | 204,00 |
| 21.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -6,55% | - |
| 20.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 17.10.2025 | 33,60 | 34,20 | 33,60 | 34,20 | -1,16% | 50,00 |
| 16.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 15.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 14.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 13.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 10.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 09.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 100,00 |
| 08.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 07.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 06.10.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 30,00 |
| 03.10.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 02.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 01.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 30.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 29.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 3,78% | - |
| 26.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 25.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 24.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 23.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 22.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -6,63% | - |
| 19.09.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 3,16% | 34,00 |
| 18.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -11,21% | - |
| 17.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 16.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 15.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 12.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 3,79% | - |
| 11.09.2025 | 42,00 | 42,50 | 41,60 | 42,20 | -0,47% | - |
| 10.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 09.09.2025 | 43,20 | 43,70 | 42,80 | 43,40 | -2,91% | - |
| 08.09.2025 | 44,90 | 45,30 | 44,50 | 44,70 | 0,68% | - |
| 05.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -3,06% | - |
| 04.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 03.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -4,13% | - |
| 02.09.2025 | 50,50 | 50,50 | 48,40 | 48,40 | -4,16% | 43,00 |
| 01.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 29.08.2025 | 51,00 | 52,00 | 51,00 | 52,00 | -0,95% | 20,00 |
| 28.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 27.08.2025 | 53,00 | 54,00 | 53,00 | 53,50 | 15,80% | 23,00 |
| 26.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 25.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 22.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -6,40% | - |
| 21.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 20.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 19.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 18.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 15.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 2,88% | - |
| 14.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 13.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,91% | - |
| 12.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 11.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 08.08.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 07.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 06.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,83% | - |
| 05.08.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 04.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -5,61% | - |
| 01.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 31.07.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 30.07.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 29.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 28.07.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | - |
| 25.07.2025 | 56,50 | 57,50 | 56,50 | 56,50 | -5,83% | 500,00 |
| 24.07.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 4,35% | - |
| 23.07.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | - |
| 22.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 21.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 18.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 17.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 2,75% | - |
| 16.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 15.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -3,54% | - |
| 14.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 11.07.2025 | 57,50 | 57,50 | 57,00 | 57,00 | 1,79% | 88,00 |
| 10.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 09.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | - |
| 08.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | - |
| 07.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | 48,00 |
| 04.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 03.07.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 4,59% | - |
| 02.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,68% | - |
| 01.07.2025 | 51,00 | 56,00 | 51,00 | 56,00 | 8,74% | 120,00 |
| 30.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | - |
| 27.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 26.06.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 25.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 24.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 23.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |