27,700€
-0,36%
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 |
|---|---|---|---|---|---|---|
| 05.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 04.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 03.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 4,80% | - |
| 02.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | - |
| 30.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 29.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 28.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 27.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 26.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 23.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 22.01.2026 | 27,40 | 27,40 | 26,80 | 26,80 | -3,60% | 311,00 |
| 21.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | - |
| 20.01.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | 30,00 |
| 19.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -6,45% | - |
| 16.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 7,64% | - |
| 15.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 14.01.2026 | 27,20 | 28,00 | 27,20 | 28,00 | 2,19% | 9,00 |
| 13.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 7,87% | - |
| 12.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 09.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 8,40% | - |
| 08.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 07.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 9,82% | - |
| 06.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 05.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | - |
| 02.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 30.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 29.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 23.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 22.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 19.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 18.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 17.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 16.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 15.12.2025 | 23,20 | 23,60 | 23,20 | 23,60 | -3,28% | 41,00 |
| 12.12.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 3,39% | 50,00 |
| 11.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 10,28% | - |
| 10.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 09.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 08.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 05.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 50,00 |
| 04.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 03.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 02.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 01.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 40,00 |
| 28.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 27.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 26.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 8,04% | - |
| 25.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 24.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 21.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 20.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 19.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 18.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -6,40% | - |
| 17.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 14.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 13.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 12.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 11.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -8,09% | - |
| 10.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 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% | - |