44,800€
-0,67%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 45,00 | 45,60 | 44,60 | 44,70 | -0,89% | - |
| 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% | - |
| 06.11.2024 | 51,50 | 52,00 | 49,00 | 49,10 | -0,20% | - |
| 05.11.2024 | 47,10 | 49,30 | 46,80 | 49,20 | 5,58% | 52,00 |
| 04.11.2024 | 46,10 | 47,10 | 45,90 | 46,60 | 0,65% | - |
| 01.11.2024 | 44,50 | 47,20 | 44,50 | 46,30 | 3,81% | - |
| 31.10.2024 | 44,00 | 46,20 | 42,70 | 44,60 | 1,36% | 23,00 |
| 30.10.2024 | 44,90 | 44,90 | 43,60 | 44,00 | -2,00% | 70,00 |
| 29.10.2024 | 43,90 | 44,90 | 43,50 | 44,90 | 2,28% | - |
| 28.10.2024 | 42,70 | 44,60 | 42,70 | 43,90 | 2,57% | - |
| 25.10.2024 | 43,00 | 43,40 | 42,70 | 42,80 | -0,47% | - |
| 24.10.2024 | 42,50 | 43,10 | 42,30 | 43,00 | 1,18% | - |
| 23.10.2024 | 41,10 | 42,70 | 40,30 | 42,50 | 3,41% | - |
| 22.10.2024 | 41,10 | 41,90 | 40,90 | 41,10 | 0,00% | - |
| 21.10.2024 | 41,70 | 42,10 | 41,10 | 41,10 | -1,44% | - |
| 18.10.2024 | 41,90 | 42,00 | 41,40 | 41,70 | -0,48% | - |
| 17.10.2024 | 41,70 | 42,30 | 41,10 | 41,90 | 0,72% | - |
| 16.10.2024 | 41,70 | 43,00 | 41,20 | 41,60 | 0,00% | - |
| 15.10.2024 | 41,70 | 41,90 | 41,10 | 41,60 | 0,00% | - |
| 14.10.2024 | 40,70 | 42,30 | 40,60 | 41,60 | 1,71% | - |
| 11.10.2024 | 40,90 | 41,70 | 40,50 | 40,90 | 0,00% | - |
| 10.10.2024 | 41,70 | 42,00 | 40,40 | 40,90 | -1,92% | - |
| 09.10.2024 | 42,00 | 42,60 | 41,70 | 41,70 | -0,95% | - |
| 08.10.2024 | 41,50 | 43,10 | 41,20 | 42,10 | 1,45% | - |
| 07.10.2024 | 40,70 | 41,50 | 40,40 | 41,50 | 1,97% | - |
| 04.10.2024 | 39,50 | 40,70 | 39,50 | 40,70 | 3,30% | - |
| 03.10.2024 | 43,30 | 43,70 | 39,40 | 39,40 | -9,01% | - |
| 02.10.2024 | 43,30 | 44,50 | 43,00 | 43,30 | -1,14% | - |
| 01.10.2024 | 41,30 | 43,80 | 41,30 | 43,80 | 5,54% | - |
| 30.09.2024 | 39,50 | 41,50 | 39,30 | 41,50 | 5,06% | 50,00 |
| 27.09.2024 | 39,20 | 39,70 | 38,40 | 39,50 | 2,60% | - |
| 26.09.2024 | 38,40 | 39,50 | 38,00 | 38,50 | 0,26% | - |
| 25.09.2024 | 38,50 | 38,80 | 37,50 | 38,40 | -0,26% | - |
| 24.09.2024 | 38,70 | 39,70 | 38,30 | 38,50 | -0,52% | - |
| 23.09.2024 | 37,40 | 38,70 | 37,40 | 38,70 | 2,93% | - |
| 20.09.2024 | 38,70 | 39,30 | 37,40 | 37,60 | -2,84% | - |
| 19.09.2024 | 37,90 | 38,80 | 37,70 | 38,70 | 1,84% | - |
| 18.09.2024 | 37,30 | 38,60 | 37,30 | 38,00 | 1,88% | - |
| 17.09.2024 | 36,90 | 38,10 | 36,90 | 37,30 | 1,08% | 30,00 |
| 16.09.2024 | 36,40 | 37,20 | 36,20 | 36,90 | 0,27% | 215,00 |
| 13.09.2024 | 37,60 | 37,60 | 36,20 | 36,80 | -1,08% | - |
| 12.09.2024 | 39,10 | 39,10 | 37,00 | 37,20 | -2,36% | - |
| 11.09.2024 | 39,10 | 39,30 | 37,90 | 38,10 | -2,56% | - |
| 10.09.2024 | 41,10 | 41,20 | 38,90 | 39,10 | -4,40% | - |
| 09.09.2024 | 40,90 | 41,50 | 40,80 | 40,90 | 0,00% | - |
| 06.09.2024 | 41,50 | 41,50 | 40,70 | 40,90 | 0,00% | - |