34,000€
3,66%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 3,66% | - |
| 11.12.2025 | 32,90 | 32,90 | 32,80 | 32,80 | 0,61% | - |
| 10.12.2025 | 32,80 | 32,80 | 32,60 | 32,60 | -0,91% | - |
| 09.12.2025 | 33,10 | 33,10 | 32,90 | 32,90 | -3,52% | - |
| 08.12.2025 | 34,00 | 34,10 | 34,00 | 34,10 | 0,00% | - |
| 05.12.2025 | 34,00 | 34,20 | 33,80 | 34,10 | 1,79% | - |
| 04.12.2025 | 33,40 | 33,50 | 33,40 | 33,50 | 0,30% | - |
| 03.12.2025 | 33,40 | 33,50 | 33,20 | 33,40 | -0,30% | - |
| 02.12.2025 | 33,40 | 33,60 | 33,40 | 33,50 | 1,82% | - |
| 01.12.2025 | 32,90 | 32,90 | 32,70 | 32,90 | 1,86% | - |
| 28.11.2025 | 32,50 | 32,60 | 32,30 | 32,30 | -0,31% | - |
| 27.11.2025 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 26.11.2025 | 32,30 | 32,40 | 32,30 | 32,40 | -0,31% | - |
| 25.11.2025 | 32,50 | 32,50 | 32,30 | 32,50 | -3,56% | - |
| 24.11.2025 | 33,60 | 34,00 | 33,30 | 33,70 | 3,69% | - |
| 21.11.2025 | 32,60 | 32,80 | 32,50 | 32,50 | -0,91% | - |
| 20.11.2025 | 32,70 | 32,80 | 32,70 | 32,80 | 0,92% | - |
| 19.11.2025 | 32,40 | 32,60 | 31,90 | 32,50 | 1,56% | - |
| 18.11.2025 | 32,30 | 32,50 | 32,00 | 32,00 | -0,31% | - |
| 17.11.2025 | 32,20 | 32,60 | 32,00 | 32,10 | -1,23% | - |
| 14.11.2025 | 32,40 | 32,50 | 32,30 | 32,50 | -1,22% | - |
| 13.11.2025 | 32,60 | 32,90 | 32,60 | 32,90 | 1,23% | - |
| 12.11.2025 | 32,60 | 32,60 | 32,30 | 32,50 | 0,31% | - |
| 11.11.2025 | 32,30 | 32,50 | 32,30 | 32,40 | 0,00% | - |
| 10.11.2025 | 32,10 | 32,60 | 31,70 | 32,40 | 1,57% | - |
| 07.11.2025 | 31,70 | 32,00 | 31,40 | 31,90 | 0,31% | - |
| 06.11.2025 | 32,20 | 32,20 | 31,40 | 31,80 | -1,85% | - |
| 05.11.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -0,92% | - |
| 04.11.2025 | 33,00 | 33,00 | 32,60 | 32,70 | -0,91% | - |
| 03.11.2025 | 33,00 | 33,20 | 33,00 | 33,00 | -1,20% | - |
| 31.10.2025 | 32,90 | 33,60 | 32,30 | 33,40 | 4,05% | - |
| 30.10.2025 | 32,20 | 32,50 | 32,10 | 32,10 | 0,31% | - |
| 29.10.2025 | 32,60 | 33,80 | 32,00 | 32,00 | -1,54% | - |
| 28.10.2025 | 32,60 | 32,60 | 32,50 | 32,50 | 0,00% | - |
| 27.10.2025 | 32,20 | 32,80 | 31,90 | 32,50 | 0,00% | - |
| 24.10.2025 | 32,40 | 32,50 | 32,20 | 32,50 | -0,91% | - |
| 23.10.2025 | 32,80 | 32,80 | 32,70 | 32,80 | 1,23% | - |
| 22.10.2025 | 32,50 | 32,60 | 32,20 | 32,40 | 0,62% | - |
| 21.10.2025 | 32,20 | 32,60 | 32,00 | 32,20 | 0,00% | - |
| 20.10.2025 | 32,20 | 32,50 | 31,60 | 32,20 | 1,26% | - |
| 17.10.2025 | 32,30 | 32,30 | 31,50 | 31,80 | -3,05% | - |
| 16.10.2025 | 32,80 | 32,80 | 32,70 | 32,80 | 0,61% | - |
| 15.10.2025 | 32,80 | 33,20 | 32,60 | 32,60 | -0,31% | 8,00 |
| 14.10.2025 | 32,80 | 32,80 | 32,40 | 32,70 | -0,30% | - |
| 13.10.2025 | 33,40 | 33,80 | 32,40 | 32,80 | 0,00% | - |
| 10.10.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -1,80% | - |
| 09.10.2025 | 32,60 | 33,40 | 32,30 | 33,40 | 2,45% | - |
| 08.10.2025 | 33,00 | 33,30 | 31,80 | 32,60 | -0,91% | - |
| 07.10.2025 | 32,90 | 33,00 | 32,80 | 32,90 | -1,79% | - |
| 06.10.2025 | 34,60 | 35,20 | 33,40 | 33,50 | -4,01% | - |
| 03.10.2025 | 35,00 | 35,00 | 34,90 | 34,90 | -0,85% | - |
| 02.10.2025 | 34,90 | 35,20 | 34,90 | 35,20 | 1,44% | - |
| 01.10.2025 | 34,70 | 34,90 | 34,30 | 34,70 | 0,87% | - |
| 30.09.2025 | 34,20 | 34,80 | 34,20 | 34,40 | -0,29% | - |
| 29.09.2025 | 34,60 | 34,60 | 34,50 | 34,50 | -1,71% | - |
| 25.09.2025 | 34,80 | 35,80 | 34,80 | 35,10 | 1,74% | - |
| 24.09.2025 | 34,40 | 34,50 | 34,40 | 34,50 | -1,43% | - |
| 23.09.2025 | 34,90 | 35,00 | 34,90 | 35,00 | 1,74% | - |
| 22.09.2025 | 34,60 | 35,00 | 34,40 | 34,40 | -1,71% | - |
| 19.09.2025 | 35,10 | 35,40 | 34,90 | 35,00 | -0,57% | - |
| 18.09.2025 | 35,70 | 36,00 | 34,80 | 35,20 | -1,95% | - |
| 17.09.2025 | 35,80 | 35,90 | 35,70 | 35,90 | -1,37% | - |
| 16.09.2025 | 36,40 | 37,10 | 36,40 | 36,40 | -1,89% | - |
| 15.09.2025 | 37,20 | 37,20 | 37,00 | 37,10 | 0,00% | - |
| 12.09.2025 | 37,60 | 37,60 | 37,10 | 37,10 | 0,00% | - |
| 11.09.2025 | 37,50 | 37,50 | 37,00 | 37,10 | -0,54% | - |
| 10.09.2025 | 37,30 | 37,60 | 37,20 | 37,30 | -1,58% | - |
| 09.09.2025 | 38,00 | 38,00 | 37,90 | 37,90 | 1,34% | - |
| 08.09.2025 | 37,80 | 38,10 | 37,20 | 37,40 | -0,80% | - |
| 05.09.2025 | 38,10 | 38,10 | 37,10 | 37,70 | -0,79% | - |
| 04.09.2025 | 37,30 | 38,30 | 37,30 | 38,00 | 2,15% | - |
| 03.09.2025 | 38,30 | 38,50 | 37,10 | 37,20 | -3,12% | - |
| 02.09.2025 | 38,00 | 38,90 | 37,90 | 38,40 | 1,05% | - |
| 01.09.2025 | 37,70 | 38,10 | 37,70 | 38,00 | -0,26% | - |
| 29.08.2025 | 37,30 | 38,10 | 37,10 | 38,10 | 1,87% | - |
| 28.08.2025 | 38,60 | 38,70 | 37,30 | 37,40 | -3,36% | - |
| 27.08.2025 | 38,10 | 38,70 | 38,00 | 38,70 | 1,57% | - |
| 26.08.2025 | 38,90 | 39,30 | 37,90 | 38,10 | -2,06% | - |
| 25.08.2025 | 39,50 | 39,50 | 38,70 | 38,90 | -1,52% | - |
| 22.08.2025 | 40,90 | 41,00 | 39,30 | 39,50 | -3,19% | - |
| 21.08.2025 | 39,90 | 40,90 | 39,90 | 40,80 | 0,99% | - |
| 20.08.2025 | 41,00 | 41,00 | 39,00 | 40,40 | -1,70% | - |
| 19.08.2025 | 41,50 | 41,60 | 40,70 | 41,10 | 0,24% | - |
| 18.08.2025 | 41,10 | 41,70 | 40,50 | 41,00 | 0,00% | - |
| 15.08.2025 | 41,00 | 41,30 | 40,70 | 41,00 | 0,00% | - |
| 14.08.2025 | 42,40 | 42,80 | 40,70 | 41,00 | -3,30% | - |
| 13.08.2025 | 42,70 | 42,80 | 42,20 | 42,40 | -0,93% | - |
| 12.08.2025 | 43,40 | 43,60 | 42,40 | 42,80 | -1,38% | - |
| 11.08.2025 | 42,90 | 43,40 | 42,80 | 43,40 | 0,93% | - |
| 08.08.2025 | 42,80 | 43,40 | 42,70 | 43,00 | 0,47% | - |
| 07.08.2025 | 42,30 | 42,90 | 42,10 | 42,80 | 0,94% | - |
| 06.08.2025 | 42,30 | 42,90 | 41,60 | 42,40 | 0,00% | - |
| 05.08.2025 | 42,40 | 42,80 | 42,10 | 42,40 | 0,00% | - |
| 04.08.2025 | 41,50 | 42,70 | 41,30 | 42,40 | 2,17% | - |
| 01.08.2025 | 41,70 | 42,10 | 40,00 | 41,50 | -0,24% | - |
| 31.07.2025 | 41,70 | 43,20 | 41,30 | 41,60 | -0,48% | - |
| 30.07.2025 | 40,70 | 41,80 | 40,50 | 41,80 | 2,96% | - |
| 29.07.2025 | 40,70 | 41,90 | 40,50 | 40,60 | -0,98% | - |
| 28.07.2025 | 40,70 | 41,90 | 40,70 | 41,00 | 0,99% | - |
| 25.07.2025 | 40,30 | 40,60 | 39,90 | 40,60 | 0,74% | - |