443,838$
-0,42%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 465,03 | 471,78 | 450,31 | 452,50 | -2,89% | 471.610,00 |
| 07.05.2025 | 467,41 | 474,97 | 465,82 | 465,96 | -0,27% | 251.365,00 |
| 06.05.2025 | 462,65 | 467,79 | 462,65 | 467,20 | 0,18% | 254.369,00 |
| 05.05.2025 | 454,61 | 470,56 | 454,61 | 466,38 | 1,69% | 285.458,00 |
| 02.05.2025 | 460,02 | 464,36 | 457,97 | 458,65 | 0,68% | 182.851,00 |
| 01.05.2025 | 460,54 | 462,59 | 455,02 | 455,54 | -1,52% | 328.999,00 |
| 30.04.2025 | 461,50 | 463,70 | 455,51 | 462,59 | -0,17% | 341.900,00 |
| 29.04.2025 | 452,80 | 464,42 | 451,81 | 463,40 | 2,02% | 257.012,00 |
| 28.04.2025 | 450,18 | 455,34 | 447,43 | 454,23 | 1,54% | 291.158,00 |
| 25.04.2025 | 447,13 | 450,75 | 443,07 | 447,34 | 0,01% | 419.482,00 |
| 24.04.2025 | 453,99 | 454,94 | 444,63 | 447,29 | -1,78% | 332.684,00 |
| 23.04.2025 | 467,03 | 467,03 | 449,54 | 455,39 | -0,76% | 341.482,00 |
| 22.04.2025 | 457,89 | 463,42 | 453,34 | 458,89 | 1,59% | 509.743,00 |
| 21.04.2025 | 455,69 | 459,15 | 445,92 | 451,70 | -1,82% | 253.575,00 |
| 17.04.2025 | 457,33 | 463,19 | 456,05 | 460,07 | 0,60% | 365.374,00 |
| 16.04.2025 | 463,09 | 468,88 | 452,55 | 457,33 | -1,52% | 347.320,00 |
| 15.04.2025 | 460,80 | 467,88 | 460,27 | 464,41 | 0,79% | 460.419,00 |
| 14.04.2025 | 459,01 | 462,89 | 446,79 | 460,78 | 0,77% | 393.261,00 |
| 11.04.2025 | 445,00 | 459,46 | 436,12 | 457,25 | 4,39% | 520.302,00 |
| 10.04.2025 | 436,98 | 443,64 | 426,74 | 438,01 | -0,37% | 392.430,00 |
| 09.04.2025 | 412,93 | 450,00 | 410,01 | 439,62 | 5,50% | 557.548,00 |
| 08.04.2025 | 434,78 | 436,37 | 411,75 | 416,69 | -0,32% | 375.568,00 |
| 07.04.2025 | 403,92 | 427,02 | 398,02 | 418,01 | 0,53% | 716.741,00 |
| 04.04.2025 | 437,31 | 444,58 | 414,41 | 415,82 | -7,47% | 729.664,00 |
| 03.04.2025 | 429,37 | 458,92 | 429,37 | 449,37 | 1,24% | 663.968,00 |
| 02.04.2025 | 434,64 | 446,60 | 434,64 | 443,88 | 0,74% | 274.893,00 |
| 01.04.2025 | 432,43 | 442,45 | 432,14 | 440,63 | 1,59% | 328.551,00 |
| 31.03.2025 | 427,83 | 438,23 | 425,81 | 433,72 | 0,40% | 477.543,00 |
| 28.03.2025 | 428,74 | 432,00 | 423,47 | 432,00 | 0,30% | 326.017,00 |
| 27.03.2025 | 423,83 | 436,64 | 421,28 | 430,69 | 1,10% | 396.974,00 |
| 26.03.2025 | 418,11 | 427,61 | 417,38 | 426,00 | 2,06% | 698.190,00 |
| 25.03.2025 | 413,49 | 417,77 | 411,14 | 417,42 | 1,19% | 345.213,00 |
| 24.03.2025 | 406,51 | 412,73 | 400,23 | 412,50 | 2,10% | 399.986,00 |
| 21.03.2025 | 392,66 | 404,39 | 391,55 | 404,00 | 2,32% | 493.290,00 |
| 20.03.2025 | 399,78 | 401,98 | 392,82 | 394,84 | -1,84% | 269.502,00 |
| 19.03.2025 | 388,68 | 403,19 | 388,68 | 402,23 | 3,96% | 398.112,00 |
| 18.03.2025 | 397,65 | 397,65 | 386,04 | 386,89 | -3,20% | 196.876,00 |
| 17.03.2025 | 392,51 | 402,07 | 391,04 | 399,68 | 1,02% | 271.015,00 |
| 14.03.2025 | 388,73 | 396,34 | 381,33 | 395,63 | 2,76% | 327.298,00 |
| 13.03.2025 | 402,07 | 404,99 | 384,06 | 385,02 | -4,24% | 519.876,00 |
| 12.03.2025 | 392,45 | 412,21 | 388,54 | 402,07 | 6,17% | 797.994,00 |
| 11.03.2025 | 380,00 | 387,45 | 372,08 | 378,71 | -0,78% | 576.440,00 |
| 10.03.2025 | 394,37 | 395,43 | 380,49 | 381,68 | -4,28% | 511.632,00 |
| 07.03.2025 | 394,00 | 399,32 | 382,41 | 398,73 | 0,87% | 348.526,00 |
| 06.03.2025 | 400,69 | 406,09 | 394,23 | 395,30 | -2,32% | 341.204,00 |
| 05.03.2025 | 408,33 | 408,33 | 400,08 | 404,70 | -0,82% | 246.755,00 |
| 04.03.2025 | 404,72 | 412,50 | 402,14 | 408,06 | 0,03% | 258.451,00 |
| 03.03.2025 | 413,85 | 419,43 | 406,83 | 407,93 | -1,52% | 250.954,00 |
| 28.02.2025 | 410,74 | 414,68 | 408,14 | 414,21 | 1,25% | 226.895,00 |
| 27.02.2025 | 417,24 | 419,43 | 408,48 | 409,09 | -1,66% | 181.042,00 |
| 26.02.2025 | 419,55 | 423,41 | 412,92 | 416,00 | -1,59% | 417.751,00 |
| 25.02.2025 | 413,60 | 423,89 | 413,60 | 422,74 | 2,00% | 323.641,00 |
| 24.02.2025 | 406,51 | 416,79 | 404,56 | 414,47 | 2,19% | 268.960,00 |
| 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 |