619,000€
0,98%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 617,00 | 624,30 | 607,40 | 619,00 | 0,93% | - |
| 16.10.2026 | 601,10 | 614,80 | 599,40 | 613,30 | 2,10% | 192,00 |
| 15.10.2026 | 582,90 | 608,00 | 582,70 | 600,70 | 2,51% | - |
| 14.10.2026 | 573,50 | 586,00 | 570,70 | 586,00 | 2,34% | - |
| 13.10.2026 | 579,50 | 583,40 | 571,10 | 572,60 | -1,11% | - |
| 12.10.2026 | 578,60 | 583,20 | 574,80 | 579,00 | 0,36% | - |
| 09.10.2026 | 572,50 | 579,20 | 569,40 | 576,90 | 0,65% | 96,00 |
| 08.10.2026 | 564,10 | 578,20 | 562,20 | 573,20 | 1,20% | 51,00 |
| 07.10.2026 | 552,00 | 570,70 | 551,60 | 566,40 | 2,68% | - |
| 06.10.2026 | 551,20 | 562,50 | 544,40 | 551,60 | 0,25% | - |
| 05.10.2026 | 551,40 | 552,80 | 536,60 | 550,20 | 0,16% | - |
| 02.10.2026 | 552,20 | 555,00 | 541,60 | 549,30 | -0,29% | - |
| 01.10.2026 | 539,70 | 551,00 | 532,60 | 550,90 | 2,78% | - |
| 30.09.2026 | 530,70 | 541,00 | 528,00 | 536,00 | 1,23% | - |
| 29.09.2026 | 532,80 | 535,80 | 525,60 | 529,50 | -0,75% | 84,00 |
| 28.09.2026 | 523,90 | 541,50 | 522,30 | 533,50 | 1,56% | - |
| 25.09.2026 | 527,20 | 527,30 | 517,50 | 525,30 | -0,19% | 69,00 |
| 24.09.2026 | 523,60 | 530,70 | 522,50 | 526,30 | 0,34% | 756,00 |
| 23.09.2026 | 512,20 | 535,20 | 504,20 | 524,50 | 3,09% | 280,00 |
| 22.09.2026 | 512,20 | 513,70 | 503,00 | 508,80 | -0,37% | 48,00 |
| 21.09.2026 | 522,70 | 526,30 | 509,50 | 510,70 | -1,77% | - |
| 18.09.2026 | 530,20 | 533,20 | 519,80 | 519,90 | -1,78% | - |
| 17.09.2026 | 516,80 | 533,50 | 513,10 | 529,30 | 3,14% | - |
| 16.09.2026 | 509,40 | 521,00 | 507,60 | 513,20 | 1,02% | 182,00 |
| 15.09.2026 | 537,30 | 537,60 | 508,00 | 508,00 | -5,65% | 170,00 |
| 14.09.2026 | 531,70 | 543,60 | 530,80 | 538,40 | 1,43% | 157,00 |
| 11.09.2026 | 544,50 | 546,40 | 522,60 | 530,80 | -1,87% | - |
| 10.09.2026 | 542,70 | 564,60 | 539,50 | 540,90 | -0,04% | - |
| 09.09.2026 | 578,40 | 583,70 | 511,30 | 541,10 | -14,38% | 926,00 |
| 08.09.2026 | 645,50 | 660,90 | 628,60 | 632,00 | -2,41% | 63,00 |
| 07.09.2026 | 648,40 | 649,60 | 646,20 | 647,60 | -0,49% | - |
| 04.09.2026 | 652,10 | 659,10 | 643,30 | 650,80 | -0,12% | - |
| 03.09.2026 | 651,00 | 657,70 | 638,90 | 651,60 | 0,17% | - |
| 02.09.2026 | 659,40 | 664,70 | 643,80 | 650,50 | -1,57% | - |
| 01.09.2026 | 648,90 | 671,30 | 644,80 | 660,90 | 2,07% | - |
| 31.08.2026 | 650,20 | 657,50 | 643,40 | 647,50 | -0,71% | 3.500,00 |
| 28.08.2026 | 656,80 | 661,20 | 637,90 | 652,10 | -0,50% | - |
| 27.08.2026 | 693,50 | 698,30 | 654,70 | 655,40 | -5,36% | - |
| 26.08.2026 | 707,20 | 709,40 | 692,30 | 692,50 | -2,00% | - |
| 25.08.2026 | 733,20 | 736,60 | 702,60 | 706,60 | -3,55% | 672,00 |
| 24.08.2026 | 716,20 | 734,00 | 715,80 | 732,60 | 3,12% | - |
| 21.08.2026 | 708,80 | 720,50 | 705,50 | 710,40 | 0,14% | - |
| 20.08.2026 | 715,90 | 719,40 | 701,10 | 709,40 | -0,98% | - |
| 19.08.2026 | 737,10 | 739,20 | 713,90 | 716,40 | -3,28% | - |
| 18.08.2026 | 750,40 | 760,00 | 736,30 | 740,70 | -1,23% | - |
| 17.08.2026 | 730,30 | 754,80 | 725,80 | 749,90 | 2,54% | - |
| 14.08.2026 | 740,30 | 741,60 | 730,60 | 731,30 | -1,16% | - |
| 13.08.2026 | 728,40 | 742,10 | 724,40 | 739,90 | 2,00% | - |
| 12.08.2026 | 719,30 | 729,90 | 712,90 | 725,40 | 1,09% | - |
| 11.08.2026 | 740,00 | 743,50 | 717,60 | 717,60 | -2,78% | - |
| 10.08.2026 | 721,80 | 740,20 | 716,30 | 738,10 | 2,34% | - |
| 07.08.2026 | 721,10 | 725,30 | 710,30 | 721,20 | -0,18% | - |
| 06.08.2026 | 740,40 | 746,30 | 705,00 | 722,50 | -2,27% | - |
| 05.08.2026 | 740,30 | 747,00 | 731,80 | 739,30 | 0,19% | - |
| 04.08.2026 | 749,20 | 753,60 | 737,70 | 737,90 | -1,31% | - |
| 03.08.2026 | 759,10 | 763,80 | 736,60 | 747,70 | -1,06% | - |
| 31.07.2026 | 756,90 | 763,60 | 753,10 | 755,70 | 0,32% | - |
| 30.07.2026 | 757,70 | 763,10 | 746,10 | 753,30 | -0,55% | 63,00 |
| 29.07.2026 | 750,80 | 776,40 | 748,80 | 757,50 | 1,05% | - |
| 28.07.2026 | 750,60 | 771,70 | 742,40 | 749,60 | -0,11% | 135,00 |
| 27.07.2026 | 761,40 | 766,30 | 740,70 | 750,40 | -0,98% | - |
| 24.07.2026 | 769,40 | 775,40 | 746,90 | 757,80 | -1,49% | - |
| 23.07.2026 | 748,40 | 773,70 | 744,30 | 769,30 | 2,45% | - |
| 22.07.2026 | 751,90 | 760,20 | 749,60 | 750,90 | -0,25% | - |
| 21.07.2026 | 761,50 | 763,20 | 752,10 | 752,80 | -0,79% | - |
| 20.07.2026 | 749,80 | 764,70 | 749,60 | 758,80 | 1,03% | - |
| 17.07.2026 | 717,70 | 753,60 | 715,60 | 751,10 | 4,38% | - |
| 16.07.2026 | 705,30 | 725,80 | 703,00 | 719,60 | 2,04% | - |
| 15.07.2026 | 741,50 | 744,70 | 703,20 | 705,20 | -4,81% | - |
| 14.07.2026 | 753,40 | 760,60 | 739,60 | 740,80 | -2,13% | - |
| 13.07.2026 | 716,10 | 756,90 | 716,10 | 756,90 | 5,42% | - |
| 10.07.2026 | 718,40 | 724,90 | 716,60 | 718,00 | -0,18% | - |
| 09.07.2026 | 739,70 | 739,70 | 717,10 | 719,30 | 1,71% | - |
| 08.07.2026 | 701,40 | 740,50 | 694,90 | 707,20 | 0,64% | - |
| 07.07.2026 | 706,20 | 716,80 | 694,00 | 702,70 | -0,35% | - |
| 06.07.2026 | 698,00 | 706,80 | 690,80 | 705,20 | 1,19% | - |
| 03.07.2026 | 697,80 | 698,30 | 695,30 | 696,90 | -0,11% | - |
| 02.07.2026 | 688,80 | 698,60 | 682,90 | 697,70 | 1,23% | - |
| 01.07.2026 | 694,60 | 698,10 | 676,90 | 689,20 | -0,71% | - |
| 30.06.2026 | 686,80 | 700,40 | 672,40 | 694,10 | 1,68% | - |
| 29.06.2026 | 686,80 | 704,60 | 670,90 | 682,60 | -0,20% | - |
| 26.06.2026 | 689,80 | 693,80 | 670,30 | 684,00 | -0,75% | - |
| 25.06.2026 | 704,70 | 707,70 | 683,50 | 689,20 | -2,20% | - |
| 24.06.2026 | 731,30 | 737,10 | 673,00 | 704,70 | -3,57% | - |
| 23.06.2026 | 725,80 | 735,90 | 713,50 | 730,80 | 0,40% | - |
| 22.06.2026 | 733,90 | 738,30 | 727,20 | 727,90 | -0,61% | - |
| 19.06.2026 | 734,80 | 735,60 | 732,40 | 732,40 | 0,03% | - |
| 18.06.2026 | 742,20 | 749,50 | 727,10 | 732,20 | -1,09% | 64,00 |
| 17.06.2026 | 745,30 | 748,10 | 725,70 | 740,30 | -0,64% | 154,00 |
| 16.06.2026 | 753,30 | 764,70 | 744,20 | 745,10 | -0,77% | - |
| 15.06.2026 | 778,40 | 782,60 | 737,70 | 750,90 | -2,93% | 82,00 |
| 12.06.2026 | 792,90 | 799,60 | 765,70 | 773,60 | -2,25% | - |
| 11.06.2026 | 790,00 | 804,20 | 774,60 | 791,40 | -0,06% | 36,00 |
| 10.06.2026 | 675,40 | 792,50 | 660,20 | 791,90 | 20,33% | - |
| 09.06.2026 | 652,00 | 665,40 | 648,80 | 658,10 | 0,98% | - |
| 08.06.2026 | 658,30 | 665,10 | 651,00 | 651,70 | -0,96% | - |
| 05.06.2026 | 655,40 | 669,20 | 653,90 | 658,00 | 0,73% | - |
| 04.06.2026 | 666,90 | 678,90 | 652,10 | 653,20 | -2,05% | - |
| 03.06.2026 | 648,20 | 679,50 | 645,40 | 666,90 | 2,92% | - |
| 02.06.2026 | 638,30 | 657,10 | 633,30 | 648,00 | 1,14% | - |