46,220€
0,41%
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 |
|---|---|---|---|---|---|---|
| 02.07.2026 | 48,41 | 48,43 | 45,39 | 45,66 | -0,81% | - |
| 01.07.2026 | 46,03 | 46,03 | 46,03 | 46,03 | -1,67% | - |
| 30.06.2026 | 46,81 | 46,81 | 46,81 | 46,81 | 1,96% | - |
| 29.06.2026 | 45,91 | 45,91 | 45,91 | 45,91 | 9,81% | - |
| 26.06.2026 | 41,81 | 41,81 | 41,81 | 41,81 | -0,50% | - |
| 25.06.2026 | 42,02 | 42,02 | 42,02 | 42,02 | 4,19% | - |
| 24.06.2026 | 40,33 | 40,33 | 40,33 | 40,33 | 1,46% | - |
| 23.06.2026 | 39,75 | 39,75 | 39,75 | 39,75 | -2,69% | - |
| 22.06.2026 | 41,01 | 41,01 | 40,85 | 40,85 | 0,15% | 28,00 |
| 19.06.2026 | 40,79 | 40,79 | 40,79 | 40,79 | 7,88% | - |
| 18.06.2026 | 37,81 | 37,81 | 37,81 | 37,81 | 1,61% | - |
| 17.06.2026 | 37,21 | 37,21 | 37,21 | 37,21 | -0,35% | - |
| 16.06.2026 | 37,34 | 37,34 | 37,34 | 37,34 | -6,88% | - |
| 15.06.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -1,47% | - |
| 12.06.2026 | 38,94 | 40,70 | 38,94 | 40,70 | 6,82% | 50,00 |
| 11.06.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -5,97% | - |
| 10.06.2026 | 33,07 | 40,52 | 33,07 | 40,52 | 38,20% | 120,00 |
| 09.06.2026 | 29,32 | 29,32 | 29,32 | 29,32 | 1,98% | - |
| 08.06.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 2,53% | - |
| 05.06.2026 | 28,04 | 28,04 | 28,04 | 28,04 | -0,50% | 40,00 |
| 04.06.2026 | 28,18 | 28,18 | 28,18 | 28,18 | -2,86% | - |
| 03.06.2026 | 29,01 | 29,01 | 29,01 | 29,01 | -2,19% | - |
| 02.06.2026 | 29,66 | 29,66 | 29,66 | 29,66 | -0,27% | - |
| 01.06.2026 | 28,69 | 29,74 | 28,69 | 29,74 | 2,38% | 25,00 |
| 29.05.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -1,29% | - |
| 28.05.2026 | 29,43 | 29,43 | 29,43 | 29,43 | -3,79% | - |
| 27.05.2026 | 28,30 | 30,59 | 28,30 | 30,59 | 10,51% | 126,00 |
| 26.05.2026 | 27,68 | 27,68 | 27,68 | 27,68 | -0,07% | - |
| 25.05.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 2,44% | - |
| 22.05.2026 | 27,04 | 27,04 | 27,04 | 27,04 | 6,29% | - |
| 21.05.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 3,58% | - |
| 20.05.2026 | 24,56 | 24,56 | 24,56 | 24,56 | -1,05% | - |
| 19.05.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -4,17% | - |
| 18.05.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 4,73% | - |
| 15.05.2026 | 24,73 | 24,73 | 24,73 | 24,73 | 0,98% | - |
| 14.05.2026 | 24,49 | 24,49 | 24,49 | 24,49 | -2,16% | - |
| 13.05.2026 | 25,03 | 25,03 | 25,03 | 25,03 | -4,94% | - |
| 12.05.2026 | 26,33 | 26,33 | 26,33 | 26,33 | -0,30% | - |
| 11.05.2026 | 26,41 | 26,41 | 26,41 | 26,41 | 0,65% | - |
| 08.05.2026 | 26,24 | 26,24 | 26,24 | 26,24 | 1,43% | - |
| 07.05.2026 | 25,87 | 25,87 | 25,87 | 25,87 | 3,69% | - |
| 06.05.2026 | 24,95 | 24,95 | 24,95 | 24,95 | 1,34% | - |
| 05.05.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -6,07% | - |
| 04.05.2026 | 26,21 | 26,21 | 26,21 | 26,21 | 0,38% | - |
| 30.04.2026 | 26,11 | 26,11 | 26,11 | 26,11 | 0,31% | - |
| 29.04.2026 | 26,03 | 26,03 | 26,03 | 26,03 | -2,36% | - |
| 28.04.2026 | 26,20 | 26,66 | 26,20 | 26,66 | 8,07% | 22,00 |
| 27.04.2026 | 24,67 | 24,67 | 24,67 | 24,67 | -1,24% | - |
| 24.04.2026 | 24,98 | 24,98 | 24,98 | 24,98 | -2,57% | - |
| 23.04.2026 | 25,64 | 25,64 | 25,64 | 25,64 | 0,35% | - |
| 22.04.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -3,18% | - |
| 21.04.2026 | 26,39 | 26,39 | 26,39 | 26,39 | 4,72% | - |
| 20.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,15% | - |
| 17.04.2026 | 24,43 | 24,43 | 24,43 | 24,43 | -0,33% | - |
| 16.04.2026 | 24,51 | 24,51 | 24,51 | 24,51 | 5,24% | - |
| 15.04.2026 | 23,29 | 23,29 | 23,29 | 23,29 | -0,38% | - |
| 14.04.2026 | 23,38 | 23,38 | 23,38 | 23,38 | -1,97% | - |
| 13.04.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -3,95% | - |
| 10.04.2026 | 24,83 | 24,83 | 24,83 | 24,83 | 1,51% | - |
| 09.04.2026 | 24,46 | 24,46 | 24,46 | 24,46 | -2,63% | - |
| 08.04.2026 | 25,12 | 25,12 | 25,12 | 25,12 | -0,83% | - |
| 07.04.2026 | 25,33 | 25,33 | 25,33 | 25,33 | 4,67% | - |
| 02.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 01.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 31.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 30.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | - |
| 27.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 26.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 25.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 24.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 23.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 20.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 19.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 18.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | - |
| 17.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 16.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 13.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 12.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 11.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 10.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 09.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -6,82% | - |
| 06.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -5,71% | - |
| 05.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 7,69% | - |
| 04.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | - |
| 03.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 02.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 27.02.2026 | 26,80 | 27,00 | 26,80 | 27,00 | 3,05% | - |
| 26.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 25.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 24.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 23.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 20.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 19.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 18.02.2026 | 26,60 | 28,20 | 26,60 | 28,20 | 7,63% | 373,00 |
| 17.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 16.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 13.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -5,84% | - |
| 12.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 11.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 10.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |