559,745$
-0,92%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 564,09 | 569,34 | 558,61 | 559,16 | -1,02% | 310.501,00 |
| 30.09.2025 | 558,36 | 566,72 | 558,08 | 564,95 | 0,71% | 234.102,00 |
| 29.09.2025 | 548,84 | 560,95 | 545,03 | 560,94 | 2,45% | 273.222,00 |
| 26.09.2025 | 545,69 | 549,48 | 533,98 | 547,54 | 0,81% | 210.922,00 |
| 25.09.2025 | 545,12 | 547,91 | 542,43 | 543,13 | -0,72% | 232.777,00 |
| 24.09.2025 | 551,00 | 556,44 | 544,50 | 547,05 | -0,73% | 215.998,00 |
| 23.09.2025 | 549,60 | 556,02 | 546,94 | 551,08 | 0,66% | 324.403,00 |
| 22.09.2025 | 542,44 | 548,19 | 542,44 | 547,45 | 0,06% | 321.900,00 |
| 19.09.2025 | 545,36 | 547,95 | 537,98 | 547,10 | 0,69% | 594.197,00 |
| 18.09.2025 | 550,81 | 557,52 | 541,38 | 543,35 | -2,15% | 473.397,00 |
| 17.09.2025 | 565,72 | 571,57 | 554,65 | 555,31 | -1,05% | 601.725,00 |
| 16.09.2025 | 554,88 | 565,71 | 548,65 | 561,18 | 1,13% | 582.416,00 |
| 15.09.2025 | 554,28 | 562,97 | 552,46 | 554,91 | 0,18% | 331.813,00 |
| 12.09.2025 | 554,75 | 559,37 | 549,12 | 553,89 | -0,02% | 315.108,00 |
| 11.09.2025 | 540,28 | 557,38 | 540,28 | 553,99 | 2,88% | 501.884,00 |
| 10.09.2025 | 546,48 | 549,21 | 529,33 | 538,50 | -0,52% | 630.258,00 |
| 09.09.2025 | 514,26 | 543,20 | 505,30 | 541,30 | 3,80% | 1.287.184,00 |
| 08.09.2025 | 516,11 | 523,04 | 505,64 | 521,50 | 3,14% | 1.085.922,00 |
| 05.09.2025 | 499,30 | 506,70 | 498,34 | 505,64 | 1,50% | 281.272,00 |
| 04.09.2025 | 501,73 | 501,73 | 494,64 | 498,18 | -0,28% | 217.943,00 |
| 03.09.2025 | 497,57 | 501,16 | 493,70 | 499,60 | 0,33% | 203.820,00 |
| 02.09.2025 | 490,89 | 498,77 | 490,50 | 497,98 | 0,70% | 342.404,00 |
| 29.08.2025 | 497,77 | 497,77 | 490,00 | 494,52 | -0,30% | 242.876,00 |
| 28.08.2025 | 498,58 | 498,58 | 490,00 | 496,00 | -0,46% | 168.972,00 |
| 27.08.2025 | 496,31 | 500,00 | 491,00 | 498,29 | 0,30% | 243.841,00 |
| 26.08.2025 | 498,92 | 505,65 | 493,98 | 496,78 | 0,03% | 268.787,00 |
| 25.08.2025 | 502,37 | 503,42 | 496,18 | 496,61 | -1,32% | 173.947,00 |
| 22.08.2025 | 510,52 | 510,52 | 498,87 | 503,26 | -1,36% | 301.761,00 |
| 21.08.2025 | 511,46 | 512,21 | 505,65 | 510,18 | -0,63% | 184.603,00 |
| 20.08.2025 | 510,95 | 515,91 | 508,80 | 513,39 | 0,85% | 338.143,00 |
| 19.08.2025 | 505,00 | 511,72 | 505,00 | 509,04 | 0,56% | 164.084,00 |
| 18.08.2025 | 506,54 | 510,52 | 505,91 | 506,20 | -0,32% | 190.702,00 |
| 15.08.2025 | 508,56 | 509,79 | 505,04 | 507,84 | -0,07% | 194.946,00 |
| 14.08.2025 | 515,98 | 522,23 | 507,15 | 508,18 | -1,34% | 243.127,00 |
| 13.08.2025 | 518,91 | 518,91 | 509,33 | 515,09 | -0,88% | 196.332,00 |
| 12.08.2025 | 517,30 | 520,33 | 512,54 | 519,65 | 0,75% | 157.645,00 |
| 11.08.2025 | 519,06 | 521,97 | 513,82 | 515,78 | -0,61% | 206.850,00 |
| 08.08.2025 | 520,20 | 523,96 | 517,10 | 518,97 | 0,13% | 209.421,00 |
| 07.08.2025 | 523,00 | 523,00 | 512,81 | 518,28 | -0,62% | 219.149,00 |
| 06.08.2025 | 514,17 | 522,29 | 514,17 | 521,49 | 1,31% | 249.448,00 |
| 05.08.2025 | 521,29 | 524,34 | 513,77 | 514,75 | -1,62% | 237.492,00 |
| 04.08.2025 | 521,61 | 529,53 | 520,27 | 523,25 | 0,09% | 309.784,00 |
| 01.08.2025 | 519,38 | 524,52 | 516,01 | 522,78 | 0,51% | 200.026,00 |
| 31.07.2025 | 524,03 | 530,59 | 518,81 | 520,13 | -0,95% | 258.927,00 |
| 30.07.2025 | 522,97 | 527,93 | 521,56 | 525,12 | 0,62% | 174.441,00 |
| 29.07.2025 | 524,17 | 527,75 | 519,70 | 521,91 | -0,60% | 254.283,00 |
| 28.07.2025 | 525,54 | 530,59 | 523,55 | 525,04 | -0,47% | 327.928,00 |
| 25.07.2025 | 527,82 | 531,24 | 525,50 | 527,51 | 0,28% | 280.317,00 |
| 24.07.2025 | 524,00 | 529,00 | 519,06 | 526,06 | 0,39% | 271.442,00 |
| 23.07.2025 | 523,38 | 530,17 | 519,69 | 524,00 | 0,11% | 456.198,00 |
| 22.07.2025 | 520,31 | 526,00 | 519,12 | 523,42 | 1,00% | 264.453,00 |
| 21.07.2025 | 510,19 | 520,00 | 510,19 | 518,26 | 1,57% | 278.456,00 |
| 18.07.2025 | 516,62 | 518,50 | 506,69 | 510,25 | -1,05% | 214.496,00 |
| 17.07.2025 | 519,72 | 519,72 | 508,61 | 515,67 | -0,41% | 250.335,00 |
| 16.07.2025 | 520,66 | 521,64 | 515,04 | 517,80 | 0,03% | 222.734,00 |
| 15.07.2025 | 522,55 | 524,21 | 517,38 | 517,66 | -1,07% | 225.162,00 |
| 14.07.2025 | 517,41 | 526,47 | 514,12 | 523,28 | 1,30% | 256.521,00 |
| 11.07.2025 | 523,60 | 526,66 | 514,31 | 516,59 | -1,34% | 274.758,00 |
| 10.07.2025 | 521,04 | 526,72 | 517,74 | 523,60 | 0,25% | 380.541,00 |
| 09.07.2025 | 513,22 | 522,71 | 508,25 | 522,32 | 1,96% | 352.707,00 |
| 08.07.2025 | 522,64 | 526,82 | 509,19 | 512,30 | -2,63% | 413.997,00 |
| 07.07.2025 | 517,23 | 526,33 | 514,14 | 526,16 | 1,73% | 341.932,00 |
| 03.07.2025 | 510,30 | 517,31 | 508,89 | 517,23 | 1,24% | 173.672,00 |
| 02.07.2025 | 509,36 | 511,75 | 505,01 | 510,92 | 0,05% | 311.563,00 |
| 01.07.2025 | 508,01 | 512,78 | 504,49 | 510,64 | 0,03% | 398.835,00 |
| 30.06.2025 | 504,70 | 510,91 | 499,81 | 510,48 | 0,85% | 284.667,00 |
| 27.06.2025 | 503,53 | 511,71 | 499,95 | 506,18 | 0,43% | 462.923,00 |
| 26.06.2025 | 507,05 | 509,22 | 501,00 | 504,01 | -0,22% | 297.597,00 |
| 25.06.2025 | 510,51 | 511,01 | 504,11 | 505,13 | -1,13% | 286.595,00 |
| 24.06.2025 | 510,50 | 514,32 | 501,37 | 510,91 | 0,09% | 360.611,00 |
| 23.06.2025 | 505,45 | 510,82 | 500,33 | 510,43 | 2,03% | 308.415,00 |
| 20.06.2025 | 506,67 | 511,80 | 498,72 | 500,27 | -1,19% | 456.582,00 |
| 18.06.2025 | 511,05 | 511,05 | 505,30 | 506,31 | -0,26% | 397.124,00 |
| 17.06.2025 | 505,74 | 512,42 | 503,00 | 507,63 | 0,24% | 501.264,00 |
| 16.06.2025 | 506,00 | 512,23 | 505,02 | 506,39 | 0,05% | 466.298,00 |
| 13.06.2025 | 506,96 | 512,88 | 502,07 | 506,16 | -0,16% | 457.903,00 |
| 12.06.2025 | 500,85 | 507,30 | 495,00 | 506,99 | 1,49% | 603.870,00 |
| 11.06.2025 | 490,99 | 504,08 | 488,91 | 499,53 | 1,90% | 706.779,00 |
| 10.06.2025 | 496,02 | 509,08 | 481,30 | 490,20 | 11,59% | 1.341.457,00 |
| 09.06.2025 | 441,59 | 443,50 | 433,63 | 439,29 | -1,07% | 693.549,00 |
| 06.06.2025 | 447,21 | 449,12 | 440,11 | 444,04 | -0,37% | 403.618,00 |
| 05.06.2025 | 448,41 | 450,49 | 443,52 | 445,69 | -0,57% | 513.832,00 |
| 04.06.2025 | 439,26 | 449,76 | 436,03 | 448,25 | 2,18% | 563.106,00 |
| 03.06.2025 | 438,67 | 444,33 | 433,16 | 438,68 | -0,30% | 421.593,00 |
| 02.06.2025 | 436,51 | 443,52 | 435,47 | 440,00 | 0,51% | 800.989,00 |
| 30.05.2025 | 440,79 | 448,48 | 437,58 | 437,76 | -0,62% | 433.764,00 |
| 29.05.2025 | 446,75 | 446,75 | 438,00 | 440,51 | -1,56% | 403.036,00 |
| 28.05.2025 | 447,50 | 451,61 | 444,80 | 447,51 | 0,00% | 300.393,00 |
| 27.05.2025 | 446,91 | 449,92 | 444,72 | 447,50 | 0,40% | 501.125,00 |
| 23.05.2025 | 442,08 | 448,10 | 441,60 | 445,73 | 0,38% | 225.285,00 |
| 22.05.2025 | 449,98 | 452,36 | 443,72 | 444,05 | -1,42% | 203.432,00 |
| 21.05.2025 | 454,33 | 456,25 | 448,29 | 450,43 | -1,79% | 325.915,00 |
| 20.05.2025 | 455,98 | 460,32 | 455,98 | 458,64 | 0,56% | 238.057,00 |
| 19.05.2025 | 450,87 | 456,75 | 450,87 | 456,09 | -0,01% | 230.628,00 |
| 16.05.2025 | 442,43 | 456,49 | 442,43 | 456,15 | 3,10% | 376.892,00 |
| 15.05.2025 | 430,67 | 445,92 | 430,00 | 442,43 | 2,69% | 374.177,00 |
| 14.05.2025 | 431,59 | 435,23 | 430,65 | 430,86 | -0,45% | 294.093,00 |
| 13.05.2025 | 436,80 | 440,29 | 430,60 | 432,80 | -0,92% | 446.655,00 |
| 12.05.2025 | 450,26 | 454,98 | 434,73 | 436,80 | -2,64% | 666.430,00 |
| 09.05.2025 | 451,04 | 456,23 | 434,14 | 448,66 | -0,85% | 811.251,00 |