24,640€
-2,97%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,47 | 25,72 | 23,41 | 24,54 | -3,39% | - |
| 11.11.2026 | 25,27 | 25,57 | 24,92 | 25,40 | 0,10% | - |
| 10.11.2026 | 26,36 | 26,46 | 25,27 | 25,37 | -4,10% | - |
| 09.11.2026 | 25,60 | 26,84 | 25,56 | 26,46 | 3,58% | - |
| 06.11.2026 | 25,52 | 25,56 | 24,82 | 25,54 | -1,12% | - |
| 05.11.2026 | 25,74 | 25,83 | 25,74 | 25,83 | 0,49% | - |
| 04.11.2026 | 24,07 | 25,83 | 24,07 | 25,71 | 5,96% | - |
| 03.11.2026 | 25,60 | 25,65 | 24,01 | 24,26 | -4,96% | - |
| 02.11.2026 | 25,75 | 26,10 | 25,44 | 25,53 | -0,76% | - |
| 30.10.2026 | 24,70 | 26,03 | 24,70 | 25,72 | 4,00% | - |
| 29.10.2026 | 23,78 | 25,01 | 23,73 | 24,73 | 4,77% | - |
| 28.10.2026 | 24,34 | 24,38 | 23,20 | 23,61 | -2,92% | - |
| 27.10.2026 | 24,66 | 24,66 | 24,10 | 24,32 | -1,36% | - |
| 26.10.2026 | 25,11 | 25,38 | 24,26 | 24,65 | -1,66% | - |
| 23.10.2026 | 25,04 | 25,10 | 24,48 | 25,07 | 0,04% | - |
| 22.10.2026 | 24,70 | 25,27 | 24,38 | 25,06 | 1,60% | - |
| 21.10.2026 | 25,16 | 25,26 | 24,57 | 24,66 | -1,99% | - |
| 20.10.2026 | 25,44 | 26,01 | 25,05 | 25,16 | -1,41% | - |
| 19.10.2026 | 26,23 | 26,31 | 25,44 | 25,52 | -2,33% | - |
| 16.10.2026 | 25,75 | 26,28 | 25,65 | 26,13 | 1,40% | - |
| 15.10.2026 | 26,00 | 26,99 | 25,69 | 25,77 | -0,50% | - |
| 14.10.2026 | 25,71 | 26,12 | 25,65 | 25,90 | 0,70% | - |
| 13.10.2026 | 25,80 | 26,03 | 25,51 | 25,72 | -0,45% | - |
| 12.10.2026 | 25,58 | 25,97 | 25,55 | 25,84 | 1,06% | - |
| 09.10.2026 | 25,42 | 25,89 | 25,18 | 25,57 | 0,24% | - |
| 08.10.2026 | 25,12 | 25,74 | 24,89 | 25,51 | 1,63% | - |
| 07.10.2026 | 24,81 | 25,44 | 24,71 | 25,10 | 0,58% | - |
| 06.10.2026 | 24,94 | 25,26 | 24,77 | 24,95 | 0,32% | - |
| 05.10.2026 | 24,44 | 25,39 | 24,15 | 24,87 | 1,74% | - |
| 02.10.2026 | 22,39 | 24,46 | 22,25 | 24,45 | 8,77% | - |
| 01.10.2026 | 23,86 | 24,43 | 22,48 | 22,48 | -7,20% | - |
| 30.09.2026 | 24,05 | 24,54 | 23,94 | 24,22 | -0,08% | - |
| 29.09.2026 | 24,72 | 24,90 | 24,23 | 24,24 | -2,16% | - |
| 28.09.2026 | 24,42 | 25,14 | 24,25 | 24,78 | 1,79% | - |
| 25.09.2026 | 23,95 | 24,53 | 23,87 | 24,34 | 1,25% | - |
| 24.09.2026 | 24,27 | 24,73 | 23,76 | 24,04 | -2,10% | - |
| 23.09.2026 | 25,31 | 25,54 | 24,12 | 24,56 | -4,08% | - |
| 22.09.2026 | 25,69 | 26,07 | 25,42 | 25,60 | -0,33% | - |
| 21.09.2026 | 26,06 | 26,21 | 25,43 | 25,69 | -1,12% | - |
| 18.09.2026 | 25,56 | 26,40 | 25,49 | 25,98 | 0,33% | - |
| 17.09.2026 | 25,88 | 26,16 | 25,74 | 25,89 | -0,75% | - |
| 16.09.2026 | 25,88 | 26,14 | 25,59 | 26,09 | 0,04% | - |
| 15.09.2026 | 26,23 | 26,23 | 25,78 | 26,08 | -0,61% | - |
| 14.09.2026 | 26,34 | 26,91 | 26,07 | 26,24 | 0,92% | - |
| 11.09.2026 | 25,78 | 26,34 | 25,52 | 26,00 | 0,41% | - |
| 10.09.2026 | 25,98 | 26,19 | 25,53 | 25,89 | -0,98% | - |
| 09.09.2026 | 25,73 | 26,15 | 25,55 | 26,15 | 0,75% | - |
| 08.09.2026 | 26,00 | 26,27 | 25,46 | 25,95 | -0,31% | - |
| 07.09.2026 | 26,26 | 26,26 | 26,02 | 26,03 | -1,31% | - |
| 04.09.2026 | 26,24 | 26,47 | 25,96 | 26,38 | 0,50% | - |
| 03.09.2026 | 26,86 | 27,00 | 25,84 | 26,25 | -2,31% | - |
| 02.09.2026 | 26,82 | 27,59 | 26,68 | 26,87 | 0,17% | - |
| 01.09.2026 | 27,01 | 27,54 | 26,76 | 26,82 | -1,49% | - |
| 31.08.2026 | 27,35 | 27,71 | 26,86 | 27,23 | -0,20% | - |
| 28.08.2026 | 26,42 | 27,35 | 26,07 | 27,28 | 0,91% | - |
| 27.08.2026 | 26,85 | 27,07 | 26,29 | 27,04 | 0,26% | - |
| 26.08.2026 | 27,78 | 27,88 | 26,92 | 26,97 | -2,93% | - |
| 25.08.2026 | 27,25 | 27,82 | 26,88 | 27,78 | 1,93% | - |
| 24.08.2026 | 27,61 | 27,90 | 27,24 | 27,26 | -1,16% | - |
| 21.08.2026 | 26,75 | 27,65 | 26,30 | 27,58 | 2,99% | - |
| 20.08.2026 | 26,79 | 27,26 | 26,19 | 26,78 | -0,07% | - |
| 19.08.2026 | 24,61 | 28,17 | 24,59 | 26,80 | 8,48% | 70,00 |
| 18.08.2026 | 24,85 | 25,23 | 24,59 | 24,70 | -0,58% | - |
| 17.08.2026 | 24,07 | 25,36 | 23,63 | 24,85 | 2,90% | 100,00 |
| 14.08.2026 | 23,94 | 24,15 | 23,65 | 24,15 | 0,65% | - |
| 13.08.2026 | 23,31 | 24,11 | 23,19 | 23,99 | 2,92% | - |
| 12.08.2026 | 23,27 | 23,61 | 23,08 | 23,31 | 0,13% | - |
| 11.08.2026 | 22,97 | 23,38 | 22,50 | 23,28 | 2,02% | - |
| 10.08.2026 | 23,75 | 23,79 | 22,74 | 22,82 | -3,88% | 100,00 |
| 07.08.2026 | 23,86 | 24,00 | 23,45 | 23,74 | -0,81% | - |
| 06.08.2026 | 23,16 | 23,97 | 22,65 | 23,94 | 4,11% | 20,00 |
| 05.08.2026 | 23,46 | 23,60 | 22,75 | 22,99 | -2,40% | - |
| 04.08.2026 | 24,26 | 24,59 | 23,22 | 23,56 | -2,65% | - |
| 03.08.2026 | 23,85 | 24,63 | 23,83 | 24,20 | 2,05% | - |
| 31.07.2026 | 25,88 | 25,88 | 23,71 | 23,71 | -5,14% | - |
| 30.07.2026 | 26,14 | 26,52 | 24,87 | 25,00 | -4,12% | - |
| 29.07.2026 | 26,15 | 26,34 | 25,66 | 26,07 | -0,38% | - |
| 28.07.2026 | 25,69 | 26,88 | 25,68 | 26,17 | 1,43% | - |
| 27.07.2026 | 25,22 | 25,97 | 25,16 | 25,80 | 3,04% | - |
| 24.07.2026 | 24,54 | 25,31 | 24,51 | 25,04 | 2,90% | - |
| 23.07.2026 | 24,92 | 25,26 | 24,28 | 24,34 | -2,52% | - |
| 22.07.2026 | 25,00 | 25,46 | 24,77 | 24,97 | 0,16% | - |
| 21.07.2026 | 25,62 | 25,77 | 24,92 | 24,93 | -3,09% | - |
| 20.07.2026 | 25,18 | 25,75 | 24,82 | 25,72 | 1,78% | - |
| 17.07.2026 | 25,17 | 25,94 | 25,04 | 25,27 | -0,20% | - |
| 16.07.2026 | 24,79 | 25,58 | 24,73 | 25,32 | 1,32% | 500,00 |
| 15.07.2026 | 24,71 | 25,37 | 24,56 | 24,99 | 1,75% | - |
| 14.07.2026 | 25,06 | 25,14 | 24,22 | 24,56 | -2,00% | - |
| 13.07.2026 | 24,75 | 25,24 | 24,64 | 25,06 | 1,38% | - |
| 10.07.2026 | 23,98 | 24,75 | 23,92 | 24,72 | 3,19% | - |
| 09.07.2026 | 23,98 | 24,25 | 23,68 | 23,96 | -0,13% | - |
| 08.07.2026 | 25,21 | 25,28 | 23,97 | 23,99 | -5,12% | - |
| 07.07.2026 | 25,05 | 25,90 | 25,04 | 25,28 | 0,06% | 400,00 |
| 06.07.2026 | 25,14 | 25,38 | 24,65 | 25,27 | 0,52% | - |
| 03.07.2026 | 25,16 | 25,18 | 25,06 | 25,14 | 0,58% | - |
| 02.07.2026 | 25,10 | 25,26 | 24,41 | 24,99 | 0,18% | - |
| 01.07.2026 | 24,61 | 25,37 | 24,52 | 24,95 | 1,36% | - |
| 30.06.2026 | 25,33 | 25,49 | 24,48 | 24,61 | -3,24% | - |
| 29.06.2026 | 25,16 | 25,53 | 24,93 | 25,44 | 1,44% | - |
| 26.06.2026 | 23,81 | 25,10 | 23,29 | 25,08 | 6,30% | - |