24,120€
-1,77%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,51 | 24,60 | 24,42 | 24,58 | 0,08% | - |
| 28.05.2026 | 24,98 | 25,38 | 24,36 | 24,56 | -1,52% | - |
| 27.05.2026 | 24,26 | 25,16 | 23,95 | 24,94 | 3,79% | - |
| 26.05.2026 | 24,69 | 24,74 | 24,01 | 24,03 | -2,54% | - |
| 25.05.2026 | 24,55 | 24,66 | 24,55 | 24,65 | 1,00% | - |
| 22.05.2026 | 24,98 | 25,19 | 24,27 | 24,41 | -2,46% | 40,00 |
| 21.05.2026 | 24,65 | 25,19 | 24,20 | 25,02 | 0,79% | - |
| 20.05.2026 | 24,48 | 24,84 | 24,39 | 24,83 | 1,16% | - |
| 19.05.2026 | 24,37 | 25,04 | 24,06 | 24,54 | 1,20% | - |
| 18.05.2026 | 23,70 | 24,57 | 23,46 | 24,25 | 1,78% | - |
| 15.05.2026 | 23,87 | 24,43 | 23,55 | 23,83 | -0,77% | - |
| 14.05.2026 | 23,78 | 24,34 | 23,78 | 24,01 | 1,69% | - |
| 13.05.2026 | 24,41 | 24,60 | 23,33 | 23,61 | -3,71% | - |
| 12.05.2026 | 24,33 | 24,91 | 24,12 | 24,52 | -1,57% | 15,00 |
| 11.05.2026 | 25,10 | 25,10 | 24,69 | 24,91 | -0,54% | - |
| 08.05.2026 | 26,06 | 26,24 | 25,05 | 25,05 | -3,91% | - |
| 07.05.2026 | 26,64 | 26,81 | 25,96 | 26,07 | -2,20% | - |
| 06.05.2026 | 26,79 | 26,92 | 26,30 | 26,65 | -0,63% | - |
| 05.05.2026 | 26,09 | 27,00 | 25,85 | 26,82 | 2,50% | - |
| 04.05.2026 | 27,20 | 27,51 | 25,88 | 26,17 | -7,10% | - |
| 30.04.2026 | 26,71 | 28,63 | 25,39 | 28,17 | 4,86% | - |
| 29.04.2026 | 28,05 | 28,65 | 26,77 | 26,86 | -3,57% | - |
| 28.04.2026 | 28,52 | 28,69 | 27,85 | 27,86 | -1,82% | - |
| 27.04.2026 | 28,69 | 28,87 | 28,30 | 28,37 | -0,46% | - |
| 24.04.2026 | 29,04 | 29,04 | 28,43 | 28,50 | -1,30% | - |
| 23.04.2026 | 28,16 | 28,96 | 27,93 | 28,88 | 1,98% | - |
| 22.04.2026 | 28,20 | 28,41 | 28,08 | 28,32 | 1,56% | - |
| 21.04.2026 | 28,05 | 28,46 | 27,49 | 27,88 | -0,57% | - |
| 20.04.2026 | 28,64 | 29,07 | 27,98 | 28,04 | -1,58% | - |
| 17.04.2026 | 28,28 | 28,83 | 28,17 | 28,49 | 1,15% | - |
| 16.04.2026 | 28,51 | 28,79 | 27,85 | 28,17 | -1,73% | - |
| 15.04.2026 | 29,98 | 29,98 | 28,59 | 28,66 | -4,63% | 30,00 |
| 14.04.2026 | 30,43 | 30,43 | 29,79 | 30,05 | 0,62% | - |
| 13.04.2026 | 30,23 | 30,37 | 29,55 | 29,87 | -0,91% | - |
| 10.04.2026 | 30,60 | 30,80 | 30,03 | 30,14 | -1,29% | - |
| 09.04.2026 | 30,82 | 30,83 | 30,27 | 30,54 | -0,75% | - |
| 08.04.2026 | 30,70 | 31,26 | 30,49 | 30,77 | -0,79% | - |
| 07.04.2026 | 32,35 | 32,35 | 30,97 | 31,01 | -4,88% | - |
| 02.04.2026 | 32,70 | 32,90 | 32,40 | 32,60 | 1,24% | - |
| 01.04.2026 | 32,70 | 32,90 | 32,00 | 32,20 | -2,72% | - |
| 31.03.2026 | 33,10 | 33,20 | 33,00 | 33,10 | 0,00% | - |
| 30.03.2026 | 31,90 | 33,20 | 31,90 | 33,10 | 5,08% | - |
| 27.03.2026 | 31,50 | 31,50 | 31,30 | 31,50 | 0,64% | - |
| 26.03.2026 | 30,70 | 31,40 | 30,30 | 31,30 | 2,62% | - |
| 25.03.2026 | 30,30 | 30,50 | 30,30 | 30,50 | 0,99% | - |
| 24.03.2026 | 30,10 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 23.03.2026 | 30,90 | 31,20 | 30,00 | 30,20 | -1,31% | - |
| 20.03.2026 | 30,90 | 30,90 | 30,30 | 30,60 | -2,86% | - |
| 19.03.2026 | 31,90 | 31,90 | 31,50 | 31,50 | -3,08% | - |
| 18.03.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 1,88% | - |
| 17.03.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 0,31% | - |
| 16.03.2026 | 31,70 | 31,80 | 31,60 | 31,80 | 0,63% | - |
| 13.03.2026 | 31,50 | 31,90 | 31,30 | 31,60 | -1,25% | - |
| 12.03.2026 | 32,30 | 32,30 | 32,00 | 32,00 | -1,84% | - |
| 11.03.2026 | 33,30 | 33,80 | 32,60 | 32,60 | -4,96% | - |
| 10.03.2026 | 34,10 | 34,30 | 34,10 | 34,30 | -1,44% | - |
| 09.03.2026 | 34,60 | 35,00 | 34,60 | 34,80 | 0,00% | - |
| 06.03.2026 | 35,10 | 35,20 | 34,80 | 34,80 | -2,25% | - |
| 05.03.2026 | 35,70 | 35,70 | 35,50 | 35,60 | -0,84% | - |
| 04.03.2026 | 36,10 | 36,10 | 35,90 | 35,90 | -0,28% | - |
| 03.03.2026 | 36,30 | 36,30 | 36,00 | 36,00 | -1,10% | - |
| 02.03.2026 | 36,20 | 36,70 | 36,20 | 36,40 | 0,28% | - |
| 27.02.2026 | 35,10 | 36,90 | 34,70 | 36,30 | 4,91% | - |
| 26.02.2026 | 34,70 | 34,70 | 34,60 | 34,60 | -0,57% | - |
| 25.02.2026 | 35,50 | 35,80 | 34,40 | 34,80 | -1,69% | - |
| 24.02.2026 | 34,70 | 35,60 | 34,70 | 35,40 | 0,85% | - |
| 23.02.2026 | 35,50 | 35,50 | 35,10 | 35,10 | -2,77% | - |
| 20.02.2026 | 36,20 | 36,20 | 36,10 | 36,10 | 0,00% | - |
| 19.02.2026 | 37,10 | 37,30 | 35,90 | 36,10 | -2,70% | - |
| 18.02.2026 | 36,70 | 37,30 | 36,30 | 37,10 | 1,64% | - |
| 17.02.2026 | 36,60 | 36,60 | 36,00 | 36,50 | 0,00% | - |
| 16.02.2026 | 36,50 | 36,60 | 36,50 | 36,50 | 0,00% | - |
| 13.02.2026 | 35,10 | 36,80 | 35,00 | 36,50 | 7,04% | - |
| 12.02.2026 | 35,60 | 36,50 | 34,10 | 34,10 | -6,06% | - |
| 11.02.2026 | 36,00 | 36,30 | 35,90 | 36,30 | 0,00% | - |
| 10.02.2026 | 36,20 | 36,30 | 36,20 | 36,30 | -1,09% | - |
| 09.02.2026 | 36,70 | 36,70 | 36,60 | 36,70 | -0,27% | - |
| 06.02.2026 | 36,90 | 37,00 | 36,80 | 36,80 | -0,27% | - |
| 05.02.2026 | 36,90 | 37,60 | 36,90 | 36,90 | 0,27% | - |
| 04.02.2026 | 37,00 | 38,10 | 35,90 | 36,80 | -0,54% | - |
| 03.02.2026 | 37,10 | 37,10 | 37,00 | 37,00 | 0,54% | - |
| 02.02.2026 | 36,60 | 37,40 | 36,20 | 36,80 | 1,38% | - |
| 30.01.2026 | 36,20 | 36,50 | 36,10 | 36,30 | -0,55% | - |
| 29.01.2026 | 36,00 | 36,50 | 35,90 | 36,50 | 1,39% | - |
| 28.01.2026 | 35,60 | 36,10 | 35,60 | 36,00 | 0,28% | - |
| 27.01.2026 | 35,80 | 36,00 | 35,20 | 35,90 | 1,41% | - |
| 26.01.2026 | 35,60 | 35,60 | 35,40 | 35,40 | -0,28% | - |
| 23.01.2026 | 35,30 | 36,10 | 35,10 | 35,50 | 0,00% | - |
| 22.01.2026 | 35,40 | 35,70 | 35,30 | 35,50 | -0,28% | - |
| 21.01.2026 | 35,90 | 35,90 | 35,60 | 35,60 | 0,56% | - |
| 20.01.2026 | 35,20 | 35,90 | 35,20 | 35,40 | 0,28% | - |
| 19.01.2026 | 35,20 | 35,30 | 35,20 | 35,30 | -1,12% | - |
| 16.01.2026 | 35,90 | 35,90 | 35,30 | 35,70 | -0,28% | 50,00 |
| 15.01.2026 | 35,60 | 35,80 | 35,60 | 35,80 | 0,56% | - |
| 14.01.2026 | 34,60 | 35,70 | 34,60 | 35,60 | 3,49% | - |
| 13.01.2026 | 34,20 | 34,60 | 34,20 | 34,40 | 4,24% | - |
| 12.01.2026 | 33,40 | 33,40 | 33,00 | 33,00 | 0,00% | - |
| 09.01.2026 | 32,50 | 33,00 | 32,50 | 33,00 | 3,77% | - |
| 08.01.2026 | 32,00 | 32,00 | 31,70 | 31,80 | -1,24% | - |
| 07.01.2026 | 32,50 | 32,50 | 32,20 | 32,20 | -4,73% | - |