386,528$
-0,82%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.10.2024 | 391,77 | 391,77 | 386,01 | 387,08 | -0,68% | 149.069,00 |
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 |
27.09.2024 | 376,39 | 376,41 | 371,28 | 373,31 | -0,12% | 152.279,00 |
26.09.2024 | 371,69 | 375,25 | 367,00 | 373,76 | 0,48% | 278.159,00 |
25.09.2024 | 373,83 | 373,83 | 369,36 | 371,98 | 0,05% | 180.925,00 |
24.09.2024 | 378,90 | 378,90 | 371,79 | 371,80 | -1,62% | 230.653,00 |
23.09.2024 | 371,08 | 378,63 | 369,37 | 377,94 | 2,70% | 263.665,00 |
20.09.2024 | 363,52 | 368,39 | 362,42 | 368,00 | 0,76% | 453.080,00 |
19.09.2024 | 372,24 | 373,79 | 364,00 | 365,23 | -2,09% | 284.870,00 |
18.09.2024 | 375,31 | 377,75 | 372,50 | 373,02 | -0,61% | 118.206,00 |
17.09.2024 | 383,33 | 383,33 | 372,82 | 375,31 | -1,41% | 227.356,00 |
16.09.2024 | 384,49 | 386,31 | 380,17 | 380,68 | -0,25% | 214.671,00 |
13.09.2024 | 382,73 | 387,04 | 379,05 | 381,63 | -0,12% | 286.896,00 |
12.09.2024 | 375,09 | 382,31 | 374,52 | 382,07 | 2,33% | 217.657,00 |
11.09.2024 | 371,90 | 374,31 | 366,52 | 373,36 | -0,41% | 229.340,00 |
10.09.2024 | 367,13 | 376,88 | 366,39 | 374,91 | 2,14% | 264.163,00 |
09.09.2024 | 376,78 | 376,78 | 365,96 | 367,04 | -1,81% | 345.144,00 |
06.09.2024 | 380,24 | 383,27 | 372,25 | 373,82 | -1,84% | 365.238,00 |
05.09.2024 | 358,00 | 382,30 | 352,00 | 380,83 | 7,42% | 728.454,00 |
04.09.2024 | 352,93 | 355,01 | 350,52 | 354,52 | -0,11% | 361.976,00 |
03.09.2024 | 364,05 | 365,05 | 353,94 | 354,92 | -2,04% | 285.288,00 |
30.08.2024 | 360,00 | 363,50 | 354,94 | 362,31 | 0,97% | 301.722,00 |
29.08.2024 | 368,48 | 368,48 | 357,83 | 358,84 | -2,51% | 281.043,00 |
28.08.2024 | 372,48 | 373,45 | 366,60 | 368,08 | -1,31% | 181.574,00 |
27.08.2024 | 374,68 | 375,37 | 371,16 | 372,96 | -0,66% | 159.189,00 |
26.08.2024 | 372,33 | 375,53 | 369,54 | 375,43 | 1,63% | 224.648,00 |
23.08.2024 | 371,51 | 372,61 | 368,13 | 369,40 | -0,16% | 176.344,00 |
22.08.2024 | 378,66 | 379,70 | 369,41 | 370,00 | -2,21% | 158.619,00 |
21.08.2024 | 378,31 | 378,79 | 373,01 | 378,36 | 0,94% | 127.820,00 |
20.08.2024 | 382,61 | 387,57 | 373,95 | 374,82 | -2,09% | 132.247,00 |
19.08.2024 | 378,89 | 385,27 | 378,89 | 382,81 | 0,66% | 260.157,00 |
16.08.2024 | 376,97 | 383,69 | 376,97 | 380,29 | 0,61% | 210.934,00 |
15.08.2024 | 372,96 | 382,90 | 372,93 | 378,00 | 3,19% | 368.307,00 |
14.08.2024 | 368,14 | 369,40 | 365,69 | 366,31 | -0,25% | 140.409,00 |
13.08.2024 | 372,45 | 372,94 | 365,47 | 367,21 | -1,02% | 146.498,00 |
12.08.2024 | 375,54 | 375,54 | 369,49 | 371,01 | -1,00% | 165.068,00 |
09.08.2024 | 374,15 | 375,37 | 369,28 | 374,76 | -0,20% | 147.375,00 |
08.08.2024 | 368,86 | 377,98 | 368,86 | 375,52 | 2,17% | 155.223,00 |
07.08.2024 | 378,14 | 378,42 | 366,07 | 367,54 | -1,66% | 147.159,00 |
06.08.2024 | 372,00 | 379,13 | 371,82 | 373,73 | 0,42% | 232.281,00 |
05.08.2024 | 363,05 | 375,48 | 357,15 | 372,17 | 0,06% | 361.316,00 |
02.08.2024 | 376,58 | 381,24 | 369,69 | 371,93 | -2,92% | 368.462,00 |
01.08.2024 | 389,01 | 391,98 | 379,81 | 383,10 | -1,43% | 202.158,00 |
31.07.2024 | 390,03 | 391,65 | 384,76 | 388,66 | 0,30% | 310.399,00 |
30.07.2024 | 391,35 | 395,00 | 386,77 | 387,49 | -0,14% | 250.853,00 |
29.07.2024 | 392,47 | 395,02 | 384,67 | 388,02 | -0,80% | 258.685,00 |
26.07.2024 | 377,50 | 401,07 | 377,50 | 391,16 | 4,93% | 437.326,00 |
25.07.2024 | 374,13 | 377,98 | 371,49 | 372,78 | -0,36% | 175.379,00 |
24.07.2024 | 375,49 | 380,63 | 373,42 | 374,13 | -0,68% | 220.864,00 |
23.07.2024 | 378,70 | 381,04 | 376,02 | 376,69 | -0,60% | 163.352,00 |
22.07.2024 | 377,22 | 380,78 | 375,90 | 378,96 | 0,61% | 164.076,00 |
19.07.2024 | 376,42 | 379,98 | 375,18 | 376,65 | 0,06% | 179.839,00 |
18.07.2024 | 381,07 | 383,00 | 371,03 | 376,42 | -0,71% | 220.481,00 |
17.07.2024 | 380,52 | 381,78 | 377,24 | 379,11 | -1,09% | 146.378,00 |
16.07.2024 | 382,30 | 386,00 | 380,59 | 383,30 | 0,92% | 231.431,00 |
15.07.2024 | 377,25 | 381,71 | 377,25 | 379,79 | 0,89% | 215.297,00 |
12.07.2024 | 376,79 | 379,01 | 375,20 | 376,44 | 0,11% | 200.890,00 |
11.07.2024 | 370,73 | 376,30 | 368,99 | 376,04 | 3,43% | 272.551,00 |
10.07.2024 | 361,18 | 364,31 | 360,00 | 363,56 | 0,82% | 189.989,00 |
09.07.2024 | 366,60 | 369,11 | 360,30 | 360,62 | -1,89% | 213.900,00 |
08.07.2024 | 370,52 | 371,30 | 366,53 | 367,57 | -0,48% | 212.841,00 |
05.07.2024 | 369,89 | 371,18 | 366,33 | 369,36 | -0,24% | 261.201,00 |
03.07.2024 | 373,90 | 374,82 | 370,00 | 370,26 | -0,97% | 111.319,00 |
02.07.2024 | 376,08 | 376,46 | 372,27 | 373,90 | -0,87% | 229.853,00 |
01.07.2024 | 381,82 | 381,82 | 375,34 | 377,19 | -1,15% | 212.154,00 |
28.06.2024 | 383,17 | 385,82 | 377,44 | 381,56 | -0,34% | 643.881,00 |
27.06.2024 | 379,92 | 383,01 | 377,84 | 382,87 | 0,31% | 352.213,00 |
26.06.2024 | 380,99 | 382,35 | 376,50 | 381,69 | 0,19% | 311.032,00 |
25.06.2024 | 379,91 | 384,59 | 377,94 | 380,97 | 0,04% | 369.685,00 |
24.06.2024 | 371,50 | 381,29 | 370,95 | 380,82 | 2,43% | 366.932,00 |
21.06.2024 | 369,78 | 372,56 | 367,02 | 371,77 | 0,91% | 438.051,00 |
20.06.2024 | 377,67 | 378,35 | 365,87 | 368,41 | -2,23% | 488.063,00 |
18.06.2024 | 377,10 | 380,62 | 375,93 | 376,83 | -0,12% | 382.967,00 |
17.06.2024 | 371,55 | 379,22 | 370,02 | 377,30 | 1,42% | 283.116,00 |
14.06.2024 | 375,28 | 375,28 | 366,56 | 372,02 | -1,14% | 280.810,00 |
13.06.2024 | 383,40 | 383,40 | 373,00 | 376,32 | -1,26% | 492.643,00 |
12.06.2024 | 363,00 | 389,44 | 350,00 | 381,13 | 16,72% | 1.643.611,00 |
11.06.2024 | 328,00 | 328,98 | 322,78 | 326,53 | -0,55% | 526.347,00 |
10.06.2024 | 326,36 | 328,63 | 324,08 | 328,35 | -0,09% | 346.426,00 |
07.06.2024 | 326,69 | 333,91 | 326,69 | 328,63 | 0,54% | 235.127,00 |
06.06.2024 | 325,88 | 326,99 | 322,98 | 326,88 | 0,23% | 247.185,00 |
05.06.2024 | 326,56 | 328,53 | 321,08 | 326,12 | 1,06% | 345.105,00 |
04.06.2024 | 328,74 | 330,77 | 313,89 | 322,70 | -2,50% | 396.401,00 |
03.06.2024 | 330,61 | 334,00 | 327,67 | 330,97 | -0,24% | 215.099,00 |
31.05.2024 | 328,87 | 332,36 | 326,83 | 331,78 | 1,26% | 237.306,00 |
30.05.2024 | 325,91 | 329,07 | 323,21 | 327,65 | 0,72% | 178.721,00 |
29.05.2024 | 335,00 | 337,20 | 325,10 | 325,32 | -3,56% | 273.457,00 |
28.05.2024 | 342,00 | 342,26 | 335,04 | 337,32 | -1,70% | 243.209,00 |