47,500€
0,42%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 47,40 | 48,00 | 46,40 | 47,20 | -0,21% | - |
| 24.04.2025 | 48,20 | 48,30 | 47,30 | 47,30 | -1,87% | - |
| 23.04.2025 | 47,80 | 48,80 | 47,20 | 48,20 | 0,84% | - |
| 22.04.2025 | 47,80 | 48,20 | 46,40 | 47,80 | 0,63% | - |
| 17.04.2025 | 46,90 | 47,80 | 46,90 | 47,50 | 1,50% | 50,00 |
| 16.04.2025 | 47,80 | 47,80 | 46,40 | 46,80 | -1,27% | - |
| 15.04.2025 | 46,20 | 47,60 | 46,20 | 47,40 | 2,16% | - |
| 14.04.2025 | 46,00 | 47,50 | 45,80 | 46,40 | -0,43% | - |
| 11.04.2025 | 45,60 | 47,00 | 44,60 | 46,60 | 1,08% | - |
| 10.04.2025 | 44,90 | 46,40 | 44,60 | 46,10 | 0,22% | - |
| 09.04.2025 | 45,20 | 46,20 | 43,20 | 46,00 | 2,68% | 500,00 |
| 08.04.2025 | 45,70 | 47,20 | 44,30 | 44,80 | -1,10% | - |
| 07.04.2025 | 45,60 | 45,90 | 42,30 | 45,30 | -0,66% | - |
| 04.04.2025 | 45,80 | 46,70 | 44,40 | 45,60 | -1,72% | - |
| 03.04.2025 | 44,00 | 46,60 | 42,50 | 46,40 | -9,02% | - |
| 02.04.2025 | 52,00 | 52,75 | 49,95 | 51,00 | -1,92% | - |
| 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% | - |