52,250€
0,48%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 52,00 | 52,50 | 51,75 | 52,25 | 0,48% | - |
01.04.2025 | 50,40 | 52,50 | 50,05 | 52,00 | 3,17% | 100,00 |
31.03.2025 | 49,30 | 51,00 | 49,00 | 50,40 | 2,23% | - |
28.03.2025 | 49,40 | 49,95 | 49,00 | 49,30 | 0,00% | - |
27.03.2025 | 48,80 | 49,40 | 48,30 | 49,30 | 0,82% | - |
26.03.2025 | 47,60 | 49,10 | 47,00 | 48,90 | 2,95% | - |
25.03.2025 | 46,90 | 47,60 | 45,90 | 47,50 | 1,06% | - |
24.03.2025 | 45,80 | 47,30 | 45,70 | 47,00 | 3,07% | - |
21.03.2025 | 47,80 | 48,30 | 44,40 | 45,60 | -4,80% | - |
20.03.2025 | 46,50 | 48,30 | 46,20 | 47,90 | 3,90% | - |
19.03.2025 | 45,40 | 46,50 | 45,30 | 46,10 | 1,54% | - |
18.03.2025 | 46,00 | 46,10 | 44,80 | 45,40 | -1,52% | - |
17.03.2025 | 45,40 | 46,30 | 44,90 | 46,10 | 1,10% | - |
14.03.2025 | 46,40 | 48,90 | 45,20 | 45,60 | -1,72% | - |
13.03.2025 | 46,90 | 47,80 | 45,80 | 46,40 | -1,28% | - |
12.03.2025 | 49,10 | 49,40 | 45,50 | 47,00 | -3,89% | 30,00 |
11.03.2025 | 51,75 | 51,75 | 48,70 | 48,90 | -5,05% | 8,00 |
10.03.2025 | 50,40 | 52,50 | 49,50 | 51,50 | 2,18% | - |
07.03.2025 | 48,80 | 50,50 | 48,20 | 50,40 | 3,49% | - |
06.03.2025 | 49,30 | 50,05 | 48,40 | 48,70 | -1,62% | - |
05.03.2025 | 51,00 | 51,25 | 49,10 | 49,50 | -2,94% | - |
04.03.2025 | 52,25 | 52,50 | 50,40 | 51,00 | -2,39% | - |
03.03.2025 | 52,25 | 53,75 | 51,50 | 52,25 | -0,48% | - |
28.02.2025 | 51,75 | 52,75 | 51,75 | 52,50 | 1,94% | - |
27.02.2025 | 51,50 | 52,75 | 51,25 | 51,50 | 0,00% | - |
26.02.2025 | 51,25 | 52,25 | 51,00 | 51,50 | 0,00% | - |
25.02.2025 | 51,50 | 52,00 | 50,50 | 51,50 | 0,00% | - |
24.02.2025 | 50,75 | 52,00 | 50,50 | 51,50 | 0,98% | - |
21.02.2025 | 49,40 | 51,50 | 49,20 | 51,00 | 3,45% | - |
20.02.2025 | 51,00 | 51,00 | 48,80 | 49,30 | -2,86% | - |
19.02.2025 | 49,95 | 51,25 | 49,00 | 50,75 | 1,60% | - |
18.02.2025 | 51,25 | 52,25 | 49,10 | 49,95 | -2,54% | - |
17.02.2025 | 51,50 | 51,50 | 51,25 | 51,25 | 0,00% | - |
14.02.2025 | 50,40 | 54,25 | 49,70 | 51,25 | 2,81% | 30,00 |
13.02.2025 | 47,10 | 49,95 | 45,60 | 49,85 | 2,78% | 244,00 |
12.02.2025 | 49,60 | 51,50 | 48,20 | 48,50 | -4,43% | - |
11.02.2025 | 50,25 | 50,75 | 49,55 | 50,75 | 1,40% | - |
10.02.2025 | 48,90 | 50,30 | 48,90 | 50,05 | 1,32% | - |
07.02.2025 | 46,80 | 49,60 | 46,80 | 49,40 | 5,56% | 250,00 |
06.02.2025 | 45,80 | 47,20 | 45,80 | 46,80 | 2,18% | - |
05.02.2025 | 45,60 | 45,90 | 45,00 | 45,80 | 0,66% | - |
04.02.2025 | 46,10 | 46,60 | 45,00 | 45,50 | -2,15% | - |
03.02.2025 | 44,40 | 47,00 | 44,40 | 46,50 | 3,56% | - |
31.01.2025 | 45,60 | 46,10 | 44,60 | 44,90 | -1,54% | - |
30.01.2025 | 45,00 | 45,70 | 44,60 | 45,60 | 1,11% | - |
29.01.2025 | 44,80 | 45,10 | 44,30 | 45,10 | 1,58% | - |
28.01.2025 | 44,20 | 45,80 | 43,90 | 44,40 | 0,91% | - |
27.01.2025 | 43,40 | 44,60 | 42,40 | 44,00 | 1,15% | 50,00 |
24.01.2025 | 44,50 | 45,10 | 42,90 | 43,50 | -2,90% | - |
23.01.2025 | 43,30 | 44,90 | 43,30 | 44,80 | 3,46% | - |
22.01.2025 | 42,60 | 43,80 | 42,60 | 43,30 | 1,41% | - |
21.01.2025 | 43,60 | 44,10 | 42,10 | 42,70 | -2,29% | - |
20.01.2025 | 43,90 | 44,00 | 43,50 | 43,70 | -0,91% | - |
17.01.2025 | 44,10 | 44,50 | 43,60 | 44,10 | 0,00% | - |
16.01.2025 | 44,50 | 45,00 | 43,70 | 44,10 | -0,90% | - |
15.01.2025 | 44,50 | 45,60 | 44,50 | 44,50 | 0,00% | - |
14.01.2025 | 44,50 | 44,70 | 43,90 | 44,50 | 0,00% | - |
13.01.2025 | 44,40 | 45,40 | 44,40 | 44,50 | -0,67% | - |
10.01.2025 | 44,10 | 45,40 | 43,80 | 44,80 | 1,59% | - |
09.01.2025 | 44,60 | 44,60 | 43,80 | 44,10 | -0,90% | - |
08.01.2025 | 43,80 | 44,90 | 43,80 | 44,50 | 1,37% | - |
07.01.2025 | 44,70 | 45,00 | 43,70 | 43,90 | -1,79% | - |
06.01.2025 | 46,40 | 46,50 | 44,40 | 44,70 | -3,87% | - |
03.01.2025 | 46,40 | 46,70 | 45,60 | 46,50 | 0,87% | - |
02.01.2025 | 44,00 | 46,20 | 43,80 | 46,10 | 5,73% | - |
30.12.2024 | 44,00 | 44,00 | 43,50 | 43,60 | 0,69% | - |
27.12.2024 | 44,10 | 44,20 | 43,20 | 43,30 | -1,59% | - |
23.12.2024 | 44,30 | 45,00 | 43,90 | 44,00 | -0,68% | - |
20.12.2024 | 45,90 | 45,90 | 44,20 | 44,30 | -3,49% | - |
19.12.2024 | 46,60 | 46,70 | 45,20 | 45,90 | -1,29% | - |
18.12.2024 | 48,30 | 48,80 | 46,40 | 46,50 | -3,73% | - |
17.12.2024 | 47,60 | 49,10 | 47,60 | 48,30 | 0,00% | - |
16.12.2024 | 47,50 | 49,40 | 47,50 | 48,30 | 1,26% | - |
13.12.2024 | 47,50 | 48,50 | 47,20 | 47,70 | 0,42% | - |
12.12.2024 | 47,60 | 49,00 | 47,10 | 47,50 | -0,21% | - |
11.12.2024 | 46,30 | 47,80 | 46,30 | 47,60 | 2,81% | - |
10.12.2024 | 45,80 | 46,80 | 45,50 | 46,30 | 0,87% | - |
09.12.2024 | 47,80 | 47,90 | 45,80 | 45,90 | -4,57% | - |
06.12.2024 | 48,20 | 48,40 | 47,40 | 48,10 | -0,21% | - |
05.12.2024 | 48,90 | 49,00 | 48,00 | 48,20 | -1,43% | - |
04.12.2024 | 48,80 | 49,30 | 47,80 | 48,90 | 0,41% | - |
03.12.2024 | 49,20 | 49,95 | 48,50 | 48,70 | -1,02% | - |
02.12.2024 | 48,80 | 49,60 | 47,90 | 49,20 | 1,03% | - |
29.11.2024 | 48,00 | 49,20 | 47,90 | 48,70 | 1,46% | - |
28.11.2024 | 48,00 | 48,20 | 47,80 | 48,00 | -0,21% | - |
27.11.2024 | 48,40 | 48,40 | 47,50 | 48,10 | -0,62% | - |
26.11.2024 | 48,40 | 48,60 | 47,50 | 48,40 | -0,21% | - |
25.11.2024 | 49,90 | 49,90 | 47,80 | 48,50 | -2,90% | - |
22.11.2024 | 50,15 | 50,75 | 49,50 | 49,95 | -0,20% | - |
21.11.2024 | 49,95 | 50,15 | 49,00 | 50,05 | 1,11% | 30,00 |
20.11.2024 | 49,20 | 49,90 | 48,60 | 49,50 | 0,61% | - |
19.11.2024 | 48,90 | 49,80 | 48,20 | 49,20 | 0,61% | 33,00 |
18.11.2024 | 48,70 | 49,20 | 47,90 | 48,90 | 0,41% | 21,00 |
15.11.2024 | 47,80 | 49,30 | 47,40 | 48,70 | 1,88% | - |
14.11.2024 | 49,95 | 50,15 | 47,00 | 47,80 | -4,30% | - |
13.11.2024 | 50,05 | 50,75 | 49,70 | 49,95 | -0,20% | - |
12.11.2024 | 49,70 | 51,25 | 49,70 | 50,05 | 0,70% | - |
11.11.2024 | 50,15 | 51,25 | 49,50 | 49,70 | -0,90% | - |
08.11.2024 | 48,40 | 50,75 | 48,40 | 50,15 | 3,62% | - |
07.11.2024 | 49,30 | 49,30 | 48,20 | 48,40 | -1,43% | - |