52,250€
6,63%
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 |
|---|---|---|---|---|---|---|
| 05.06.2025 | 52,00 | 52,50 | 51,00 | 52,50 | 7,14% | - |
| 04.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 03.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,61% | - |
| 02.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -3,69% | - |
| 30.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 29.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 28.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,41% | - |
| 27.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 26.05.2025 | 49,40 | 50,50 | 49,40 | 50,50 | 3,91% | 17,00 |
| 23.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | - |
| 22.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,86% | - |
| 21.05.2025 | 48,60 | 49,80 | 48,60 | 49,00 | 0,82% | 248,00 |
| 20.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 19.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 16.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,91% | - |
| 15.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,53% | - |
| 14.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 3,49% | - |
| 13.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 11,71% | - |
| 12.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 09.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 6,67% | - |
| 08.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 4,84% | - |
| 07.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 06.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 05.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 02.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 30.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 29.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 28.04.2025 | 37,60 | 38,60 | 37,60 | 38,60 | 2,12% | 344,00 |
| 25.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 24.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | - |
| 23.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 4,21% | - |
| 22.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 17.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 16.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 15.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 7,26% | - |
| 14.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 11.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 10.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 14,29% | - |
| 09.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -7,78% | - |
| 08.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 4,38% | - |
| 07.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 04.04.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -11,60% | 468,00 |
| 03.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 02.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 5,65% | - |
| 01.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 31.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -3,70% | - |
| 28.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 27.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 26.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 25.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 24.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 21.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 20.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | - |
| 19.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 18.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 17.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
| 14.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -5,53% | - |
| 13.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 4,19% | - |
| 12.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -5,45% | - |
| 11.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 10.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 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 |