46,475€
0,57%
Echtzeit-Aktienkurs Cracker Barrel Old Country Store
Bid:
Ask:
Aktienkurse zur Cracker Barrel Old Country Store Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 46,75 | 46,75 | 46,75 | 46,75 | 1,17% | - |
| 02.09.2026 | 46,21 | 46,21 | 46,21 | 46,21 | -1,81% | - |
| 01.09.2026 | 47,06 | 47,06 | 47,06 | 47,06 | -0,51% | - |
| 31.08.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 1,24% | - |
| 28.08.2026 | 46,72 | 46,72 | 46,72 | 46,72 | -5,98% | - |
| 27.08.2026 | 49,69 | 49,69 | 49,69 | 49,69 | 0,73% | - |
| 26.08.2026 | 49,33 | 49,33 | 49,33 | 49,33 | 0,33% | - |
| 25.08.2026 | 49,17 | 49,17 | 49,17 | 49,17 | 0,94% | - |
| 24.08.2026 | 48,71 | 48,71 | 48,71 | 48,71 | 4,55% | - |
| 21.08.2026 | 46,59 | 46,59 | 46,59 | 46,59 | -1,77% | - |
| 20.08.2026 | 47,43 | 47,43 | 47,43 | 47,43 | -4,16% | - |
| 19.08.2026 | 49,49 | 49,49 | 49,49 | 49,49 | -1,49% | - |
| 18.08.2026 | 50,24 | 50,24 | 50,24 | 50,24 | -0,75% | - |
| 17.08.2026 | 50,62 | 50,62 | 50,62 | 50,62 | 1,30% | 115,00 |
| 14.08.2026 | 49,97 | 49,97 | 49,97 | 49,97 | -0,66% | - |
| 13.08.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 5,01% | - |
| 12.08.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,04% | - |
| 11.08.2026 | 47,92 | 47,92 | 47,92 | 47,92 | -2,96% | - |
| 10.08.2026 | 49,38 | 49,38 | 49,38 | 49,38 | -0,76% | - |
| 07.08.2026 | 49,76 | 49,76 | 49,76 | 49,76 | -1,15% | - |
| 06.08.2026 | 50,34 | 50,34 | 50,34 | 50,34 | 2,67% | - |
| 05.08.2026 | 49,03 | 49,03 | 49,03 | 49,03 | -1,29% | - |
| 04.08.2026 | 49,67 | 49,67 | 49,67 | 49,67 | 2,33% | - |
| 03.08.2026 | 48,54 | 48,54 | 48,54 | 48,54 | -1,36% | - |
| 31.07.2026 | 49,21 | 49,21 | 49,21 | 49,21 | 0,88% | - |
| 30.07.2026 | 48,78 | 48,78 | 48,78 | 48,78 | 4,88% | - |
| 29.07.2026 | 46,51 | 46,51 | 46,51 | 46,51 | 1,97% | - |
| 28.07.2026 | 45,61 | 45,61 | 45,61 | 45,61 | -2,69% | - |
| 27.07.2026 | 46,86 | 46,87 | 46,86 | 46,87 | 4,41% | 100,00 |
| 24.07.2026 | 44,89 | 44,89 | 44,89 | 44,89 | -2,12% | - |
| 23.07.2026 | 45,86 | 45,86 | 45,86 | 45,86 | -1,50% | - |
| 22.07.2026 | 46,62 | 46,62 | 46,56 | 46,56 | 0,84% | 100,00 |
| 21.07.2026 | 46,17 | 46,17 | 46,17 | 46,17 | 0,00% | - |
| 20.07.2026 | 46,17 | 46,17 | 46,17 | 46,17 | 6,11% | - |
| 17.07.2026 | 43,51 | 43,51 | 43,51 | 43,51 | -2,07% | - |
| 16.07.2026 | 44,43 | 44,43 | 44,43 | 44,43 | -3,66% | - |
| 15.07.2026 | 46,12 | 46,12 | 46,12 | 46,12 | 1,79% | - |
| 14.07.2026 | 45,31 | 45,31 | 45,31 | 45,31 | 4,14% | - |
| 13.07.2026 | 43,51 | 43,51 | 43,51 | 43,51 | 1,83% | - |
| 10.07.2026 | 42,73 | 42,73 | 42,73 | 42,73 | 1,47% | - |
| 09.07.2026 | 42,11 | 42,11 | 42,11 | 42,11 | -1,43% | - |
| 08.07.2026 | 42,72 | 42,72 | 42,72 | 42,72 | -1,39% | - |
| 07.07.2026 | 43,32 | 43,32 | 43,32 | 43,32 | -6,40% | - |
| 06.07.2026 | 46,28 | 46,28 | 46,28 | 46,28 | 0,04% | - |
| 03.07.2026 | 46,26 | 46,26 | 46,26 | 46,26 | -3,24% | - |
| 02.07.2026 | 47,81 | 47,81 | 47,81 | 47,81 | 3,87% | - |
| 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% | - |