23,860€
-3,32%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 24,64 | 24,74 | 24,28 | 24,72 | 0,16% | - |
| 17.06.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -0,24% | - |
| 16.06.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -3,06% | - |
| 15.06.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 0,91% | - |
| 12.06.2026 | 25,29 | 25,29 | 25,29 | 25,29 | 0,40% | - |
| 11.06.2026 | 25,19 | 25,19 | 25,19 | 25,19 | 0,00% | - |
| 10.06.2026 | 25,19 | 25,19 | 25,19 | 25,19 | -1,95% | - |
| 09.06.2026 | 25,15 | 25,69 | 25,15 | 25,69 | 0,39% | 764,00 |
| 08.06.2026 | 25,59 | 25,59 | 25,59 | 25,59 | 4,15% | - |
| 05.06.2026 | 24,57 | 24,57 | 24,57 | 24,57 | 4,91% | - |
| 04.06.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -1,43% | - |
| 03.06.2026 | 23,76 | 23,76 | 23,76 | 23,76 | -2,50% | - |
| 02.06.2026 | 24,37 | 24,37 | 24,37 | 24,37 | 1,80% | - |
| 01.06.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -0,95% | - |
| 29.05.2026 | 24,17 | 24,17 | 24,17 | 24,17 | -2,03% | - |
| 28.05.2026 | 24,67 | 24,67 | 24,67 | 24,67 | 3,22% | - |
| 27.05.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,95% | - |
| 26.05.2026 | 24,13 | 24,13 | 24,13 | 24,13 | 0,12% | - |
| 25.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -2,15% | - |
| 22.05.2026 | 24,63 | 24,63 | 24,63 | 24,63 | 1,36% | - |
| 21.05.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 20.05.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 0,58% | - |
| 19.05.2026 | 24,01 | 24,01 | 24,01 | 24,01 | 2,74% | - |
| 18.05.2026 | 23,37 | 23,37 | 23,37 | 23,37 | -0,97% | - |
| 15.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,64% | - |
| 14.05.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -2,74% | - |
| 13.05.2026 | 24,08 | 24,11 | 24,08 | 24,11 | 0,46% | 250,00 |
| 12.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 11.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -4,39% | - |
| 08.05.2026 | 25,52 | 25,52 | 25,52 | 25,52 | -2,71% | - |
| 07.05.2026 | 26,23 | 26,23 | 26,23 | 26,23 | -0,34% | - |
| 06.05.2026 | 26,32 | 26,32 | 26,32 | 26,32 | 1,74% | - |
| 05.05.2026 | 25,87 | 25,87 | 25,87 | 25,87 | -3,40% | - |
| 04.05.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 2,41% | - |
| 30.04.2026 | 26,24 | 26,24 | 26,15 | 26,15 | -5,53% | 8,00 |
| 29.04.2026 | 27,68 | 27,68 | 27,68 | 27,68 | -0,79% | - |
| 28.04.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,34% | - |
| 27.04.2026 | 28,28 | 28,28 | 28,28 | 28,28 | -0,60% | - |
| 24.04.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 0,71% | - |
| 23.04.2026 | 27,75 | 28,25 | 27,75 | 28,25 | 1,73% | 488,00 |
| 22.04.2026 | 27,77 | 27,77 | 27,77 | 27,77 | -2,53% | - |
| 21.04.2026 | 27,64 | 28,49 | 27,64 | 28,49 | 0,28% | 58,00 |
| 20.04.2026 | 28,41 | 28,41 | 28,41 | 28,41 | 0,92% | - |
| 17.04.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,29% | - |
| 16.04.2026 | 28,07 | 28,07 | 28,07 | 28,07 | -4,23% | - |
| 15.04.2026 | 29,31 | 29,31 | 29,31 | 29,31 | -1,84% | - |
| 14.04.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -0,03% | - |
| 13.04.2026 | 29,87 | 29,87 | 29,87 | 29,87 | -1,55% | - |
| 10.04.2026 | 30,34 | 30,34 | 30,34 | 30,34 | -0,16% | - |
| 09.04.2026 | 30,39 | 30,39 | 30,39 | 30,39 | 0,86% | - |
| 08.04.2026 | 30,13 | 30,13 | 30,13 | 30,13 | -4,65% | - |
| 07.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 02.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 01.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 31.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 30.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 27.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 26.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 25.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 24.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 23.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 20.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 19.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 18.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 17.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 16.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 13.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 12.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 11.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 10.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 09.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 06.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 05.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 04.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 03.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 02.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 4,60% | - |
| 27.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 26.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 25.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 24.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 23.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 20.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 19.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 18.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 17.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 16.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 4,02% | - |
| 13.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 12.02.2026 | 36,20 | 36,20 | 35,40 | 35,40 | -0,56% | 120,00 |
| 11.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 10.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 09.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 06.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 05.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 04.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 03.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 02.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 30.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 29.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 28.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 27.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |