405,467$
-3,58%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 420,18 | 420,18 | 403,10 | 405,59 | -3,55% | 481.935,00 |
| 20.02.2025 | 422,71 | 424,85 | 418,84 | 420,54 | -1,33% | 264.539,00 |
| 19.02.2025 | 423,10 | 429,35 | 423,10 | 426,21 | 0,05% | 239.015,00 |
| 18.02.2025 | 431,80 | 434,30 | 424,87 | 425,98 | -1,57% | 324.329,00 |
| 17.02.2025 | 432,66 | 432,77 | 432,66 | 432,77 | 0,14% | - |
| 14.02.2025 | 443,69 | 445,17 | 431,85 | 432,17 | -2,34% | 270.780,00 |
| 13.02.2025 | 440,06 | 443,22 | 435,03 | 442,54 | 1,65% | 305.394,00 |
| 12.02.2025 | 423,67 | 437,03 | 423,30 | 435,35 | 1,82% | 257.402,00 |
| 11.02.2025 | 432,19 | 433,46 | 424,36 | 427,55 | -1,07% | 263.215,00 |
| 10.02.2025 | 427,70 | 432,83 | 425,89 | 432,17 | 1,25% | 332.784,00 |
| 07.02.2025 | 437,29 | 437,29 | 426,41 | 426,82 | -1,94% | 350.658,00 |
| 06.02.2025 | 432,49 | 438,54 | 430,73 | 435,27 | 1,36% | 374.775,00 |
| 05.02.2025 | 420,99 | 429,74 | 419,30 | 429,42 | 2,00% | 242.062,00 |
| 04.02.2025 | 417,23 | 424,34 | 417,23 | 420,99 | 0,34% | 178.562,00 |
| 03.02.2025 | 413,19 | 422,64 | 410,98 | 419,58 | -0,52% | 330.119,00 |
| 31.01.2025 | 422,84 | 423,46 | 417,61 | 421,77 | -0,30% | 314.019,00 |
| 30.01.2025 | 423,17 | 426,81 | 420,35 | 423,06 | 0,83% | 252.180,00 |
| 29.01.2025 | 415,50 | 422,62 | 415,50 | 419,59 | 0,94% | 232.111,00 |
| 28.01.2025 | 420,00 | 420,90 | 410,92 | 415,70 | -1,02% | 320.645,00 |
| 27.01.2025 | 406,55 | 420,91 | 406,55 | 419,99 | 2,13% | 275.006,00 |
| 24.01.2025 | 406,76 | 411,74 | 404,17 | 411,25 | 0,85% | 251.230,00 |
| 23.01.2025 | 400,31 | 409,38 | 399,20 | 407,79 | 1,64% | 300.589,00 |
| 22.01.2025 | 403,51 | 403,51 | 398,58 | 401,21 | -0,30% | 144.632,00 |
| 21.01.2025 | 392,72 | 404,38 | 392,17 | 402,41 | 2,78% | 255.102,00 |
| 17.01.2025 | 393,85 | 393,85 | 387,53 | 391,51 | 0,14% | 266.938,00 |
| 16.01.2025 | 390,60 | 393,52 | 383,48 | 390,98 | -0,08% | 284.713,00 |
| 15.01.2025 | 402,10 | 403,00 | 390,37 | 391,30 | -0,94% | 247.827,00 |
| 14.01.2025 | 393,62 | 400,01 | 393,48 | 395,00 | 0,63% | 271.948,00 |
| 13.01.2025 | 382,30 | 392,92 | 380,00 | 392,54 | 1,68% | 262.336,00 |
| 10.01.2025 | 388,84 | 390,25 | 380,97 | 386,06 | -1,22% | 313.233,00 |
| 08.01.2025 | 389,27 | 391,20 | 386,14 | 390,84 | 0,39% | 163.320,00 |
| 07.01.2025 | 396,36 | 397,05 | 388,83 | 389,31 | -1,88% | 223.353,00 |
| 06.01.2025 | 398,90 | 402,59 | 395,34 | 396,76 | -0,29% | 241.720,00 |
| 03.01.2025 | 394,15 | 399,90 | 392,38 | 397,93 | 0,83% | 171.184,00 |
| 02.01.2025 | 398,24 | 401,24 | 394,33 | 394,65 | -0,40% | 202.584,00 |
| 31.12.2024 | 399,19 | 404,35 | 396,05 | 396,23 | -0,62% | 195.276,00 |
| 30.12.2024 | 399,87 | 401,27 | 397,12 | 398,70 | -1,31% | 128.511,00 |
| 27.12.2024 | 402,48 | 405,98 | 401,60 | 403,98 | -0,37% | 134.593,00 |
| 26.12.2024 | 403,67 | 407,55 | 402,03 | 405,48 | 0,45% | 177.315,00 |
| 24.12.2024 | 400,28 | 403,69 | 396,70 | 403,67 | 1,03% | 64.149,00 |
| 23.12.2024 | 401,00 | 401,28 | 395,44 | 399,56 | -0,89% | 205.066,00 |
| 20.12.2024 | 409,25 | 412,79 | 402,51 | 403,16 | -1,46% | 765.344,00 |
| 19.12.2024 | 406,74 | 413,07 | 404,67 | 409,15 | 0,75% | 218.961,00 |
| 18.12.2024 | 420,77 | 421,48 | 404,99 | 406,11 | -3,63% | 288.911,00 |
| 17.12.2024 | 422,39 | 427,06 | 417,83 | 421,39 | -0,73% | 224.764,00 |
| 16.12.2024 | 423,06 | 428,13 | 423,06 | 424,51 | -0,18% | 264.994,00 |
| 13.12.2024 | 423,72 | 427,86 | 423,44 | 425,27 | -0,10% | 187.691,00 |
| 12.12.2024 | 427,37 | 430,55 | 423,04 | 425,70 | -0,49% | 192.144,00 |
| 11.12.2024 | 419,76 | 439,68 | 419,76 | 427,81 | 2,63% | 391.658,00 |
| 10.12.2024 | 419,59 | 428,92 | 406,32 | 416,86 | -0,30% | 482.088,00 |
| 09.12.2024 | 425,38 | 425,70 | 412,35 | 418,11 | -0,99% | 474.488,00 |
| 06.12.2024 | 420,26 | 424,38 | 419,77 | 422,27 | 0,52% | 267.733,00 |
| 05.12.2024 | 417,44 | 421,95 | 414,59 | 420,07 | 1,03% | 162.833,00 |
| 04.12.2024 | 419,79 | 422,03 | 414,97 | 415,77 | -0,42% | 187.843,00 |
| 03.12.2024 | 422,85 | 423,46 | 414,44 | 417,52 | -0,85% | 269.427,00 |
| 02.12.2024 | 421,65 | 423,55 | 418,13 | 421,08 | 0,05% | 205.143,00 |
| 29.11.2024 | 424,17 | 424,17 | 419,66 | 420,89 | -0,02% | 82.505,00 |
| 27.11.2024 | 428,67 | 429,05 | 417,63 | 420,98 | -1,29% | 213.270,00 |
| 26.11.2024 | 423,95 | 427,72 | 421,61 | 426,49 | -0,05% | 199.411,00 |
| 25.11.2024 | 430,41 | 435,60 | 425,66 | 426,69 | -0,28% | 283.334,00 |
| 22.11.2024 | 418,37 | 428,61 | 417,23 | 427,88 | 2,76% | 274.816,00 |
| 21.11.2024 | 416,38 | 418,82 | 411,24 | 416,40 | 0,59% | 162.102,00 |
| 20.11.2024 | 412,78 | 415,56 | 407,65 | 413,95 | 0,55% | 161.511,00 |
| 19.11.2024 | 404,06 | 412,27 | 403,99 | 411,67 | 1,75% | 172.198,00 |
| 18.11.2024 | 401,59 | 405,61 | 399,32 | 404,60 | 0,80% | 164.946,00 |
| 15.11.2024 | 403,02 | 406,87 | 396,53 | 401,40 | -1,06% | 189.526,00 |
| 14.11.2024 | 411,47 | 411,83 | 402,19 | 405,71 | -0,80% | 245.755,00 |
| 13.11.2024 | 418,19 | 418,19 | 408,95 | 408,98 | -1,94% | 260.433,00 |
| 12.11.2024 | 413,06 | 418,37 | 410,21 | 417,06 | 1,45% | 187.196,00 |
| 11.11.2024 | 412,50 | 415,07 | 409,47 | 411,10 | -0,42% | 202.327,00 |
| 08.11.2024 | 414,00 | 420,27 | 412,39 | 412,85 | -0,13% | 229.658,00 |
| 07.11.2024 | 410,75 | 416,60 | 408,13 | 413,37 | 1,02% | 176.390,00 |
| 06.11.2024 | 409,07 | 416,13 | 404,65 | 409,18 | 3,09% | 279.019,00 |
| 05.11.2024 | 377,60 | 397,49 | 377,60 | 396,90 | 4,12% | 258.285,00 |
| 04.11.2024 | 388,12 | 393,91 | 379,44 | 381,20 | -3,05% | 256.205,00 |
| 01.11.2024 | 393,52 | 396,74 | 392,41 | 393,19 | -0,21% | 196.175,00 |
| 31.10.2024 | 398,26 | 398,59 | 392,64 | 394,02 | -1,08% | 195.308,00 |
| 30.10.2024 | 398,31 | 400,38 | 397,69 | 398,31 | -0,05% | 172.709,00 |
| 29.10.2024 | 399,69 | 400,63 | 395,11 | 398,51 | -0,52% | 243.968,00 |
| 28.10.2024 | 393,76 | 401,17 | 392,51 | 400,61 | 2,42% | 198.537,00 |
| 25.10.2024 | 389,07 | 391,41 | 386,92 | 391,13 | 1,17% | 144.956,00 |
| 24.10.2024 | 391,32 | 392,00 | 384,60 | 386,62 | -0,99% | 141.004,00 |
| 23.10.2024 | 388,52 | 390,84 | 387,17 | 390,50 | 0,02% | 180.684,00 |
| 22.10.2024 | 389,60 | 391,53 | 387,44 | 390,42 | -0,43% | 176.165,00 |
| 21.10.2024 | 390,12 | 393,27 | 388,53 | 392,12 | 0,50% | 189.941,00 |
| 18.10.2024 | 387,70 | 390,40 | 386,78 | 390,15 | 0,79% | 140.474,00 |
| 17.10.2024 | 391,77 | 391,77 | 386,01 | 387,08 | -0,68% | 151.719,00 |
| 16.10.2024 | 388,54 | 390,32 | 383,40 | 389,72 | 0,13% | 246.150,00 |
| 15.10.2024 | 391,35 | 396,57 | 389,04 | 389,23 | -0,47% | 252.681,00 |
| 14.10.2024 | 388,39 | 392,00 | 386,39 | 391,08 | 1,34% | 215.662,00 |
| 11.10.2024 | 380,88 | 387,14 | 380,70 | 385,90 | 1,32% | 149.791,00 |
| 10.10.2024 | 389,19 | 389,19 | 375,19 | 380,88 | -2,57% | 265.732,00 |
| 09.10.2024 | 381,18 | 392,26 | 381,18 | 390,93 | 2,67% | 296.598,00 |
| 08.10.2024 | 373,64 | 381,20 | 373,12 | 380,75 | 2,25% | 190.106,00 |
| 07.10.2024 | 371,57 | 374,56 | 368,16 | 372,38 | 0,48% | 264.070,00 |
| 04.10.2024 | 366,65 | 370,79 | 366,00 | 370,59 | 1,02% | 153.135,00 |
| 03.10.2024 | 367,75 | 370,96 | 363,00 | 366,84 | -0,90% | 189.523,00 |
| 02.10.2024 | 377,36 | 377,36 | 369,27 | 370,17 | -1,99% | 213.432,00 |
| 01.10.2024 | 376,63 | 378,39 | 370,43 | 377,69 | 0,53% | 174.770,00 |
| 30.09.2024 | 373,14 | 375,90 | 370,08 | 375,71 | 0,64% | 211.148,00 |