32,600€
-1,21%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 32,50 | 32,70 | 32,50 | 32,70 | -0,91% | - |
| 13.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 10.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 09.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 08.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 07.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -4,65% | 2.000,00 |
| 06.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 03.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 02.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 01.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 30.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 29.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 26.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 25.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 24.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 23.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 22.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 2.200,00 |
| 19.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 18.09.2025 | 35,80 | 35,80 | 35,00 | 35,00 | -1,69% | 35,00 |
| 17.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 16.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 15.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 12.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 11.09.2025 | 36,90 | 37,50 | 36,50 | 37,40 | 0,54% | - |
| 10.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 09.09.2025 | 37,70 | 38,10 | 37,30 | 37,60 | 0,27% | - |
| 08.09.2025 | 37,70 | 38,10 | 37,20 | 37,50 | -0,79% | - |
| 05.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 04.09.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | 75,00 |
| 03.09.2025 | 38,20 | 38,20 | 37,40 | 37,40 | -1,06% | 85,00 |
| 02.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 01.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 29.08.2025 | 37,20 | 37,40 | 37,00 | 37,00 | -3,65% | 121,00 |
| 28.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 27.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 26.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 25.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | - |
| 22.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 21.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 20.08.2025 | 39,00 | 39,60 | 39,00 | 39,60 | -4,81% | 255,00 |
| 19.08.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 1,96% | 299,00 |
| 18.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 15.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -3,32% | - |
| 14.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 13.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 12.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 11.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 08.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 07.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 06.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 05.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 04.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 01.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 31.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | - |
| 30.07.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 29.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 28.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 25.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 24.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 23.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 22.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 21.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 18.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 17.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 16.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | - |
| 15.07.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 1,04% | 22,00 |
| 14.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 11.07.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -1,04% | 84,00 |
| 10.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 09.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 08.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 07.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 04.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 03.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 02.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 01.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 30.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 27.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 26.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -4,50% | - |
| 25.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 24.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 23.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 20.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 19.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 18.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 17.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 16.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 13.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 12.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 11.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 10.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 09.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 06.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 05.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -3,70% | - |
| 04.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 03.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 02.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 30.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 29.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 28.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |