60,210€
-0,58%
Echtzeit-Aktienkurs Cracker Barrel Old Country Store Inc.
Bid:
Ask:
Aktienkurse zur Cracker Barrel Old Country Store Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 60,25 | 60,37 | 60,06 | 60,14 | -0,69% | 50,00 |
| 05.11.2026 | 62,68 | 63,54 | 60,02 | 60,56 | -3,61% | 1.254,00 |
| 04.11.2026 | 60,92 | 63,06 | 60,89 | 62,83 | 2,95% | - |
| 03.11.2026 | 61,92 | 62,53 | 60,20 | 61,03 | -2,09% | 15,00 |
| 02.11.2026 | 62,79 | 63,99 | 60,63 | 62,33 | -0,08% | 478,00 |
| 30.10.2026 | 65,35 | 65,98 | 62,02 | 62,38 | -3,72% | 470,00 |
| 29.10.2026 | 63,73 | 65,87 | 63,17 | 64,79 | 2,08% | 17,00 |
| 28.10.2026 | 61,05 | 64,73 | 60,76 | 63,47 | 3,59% | 369,00 |
| 27.10.2026 | 61,69 | 62,01 | 60,23 | 61,27 | -0,39% | 14,00 |
| 26.10.2026 | 60,67 | 62,38 | 59,94 | 61,51 | 1,82% | 200,00 |
| 23.10.2026 | 59,85 | 60,70 | 58,99 | 60,41 | 0,70% | 1.050,00 |
| 22.10.2026 | 58,21 | 60,23 | 58,09 | 59,99 | 2,56% | - |
| 21.10.2026 | 59,46 | 59,66 | 57,44 | 58,49 | -1,32% | 374,00 |
| 20.10.2026 | 61,39 | 61,52 | 59,06 | 59,27 | -3,77% | 1.496,00 |
| 19.10.2026 | 61,96 | 61,96 | 60,50 | 61,59 | 0,29% | 14,00 |
| 16.10.2026 | 59,68 | 62,54 | 59,18 | 61,41 | 2,59% | 1.420,00 |
| 15.10.2026 | 60,19 | 60,44 | 59,41 | 59,86 | 6,46% | - |
| 14.10.2026 | 54,71 | 56,23 | 53,74 | 56,23 | 2,82% | 161,00 |
| 13.10.2026 | 52,74 | 54,75 | 52,11 | 54,69 | 3,82% | 26,00 |
| 12.10.2026 | 51,61 | 52,72 | 50,65 | 52,68 | 2,65% | - |
| 09.10.2026 | 49,35 | 52,08 | 49,08 | 51,32 | 4,00% | 14,00 |
| 08.10.2026 | 50,25 | 50,39 | 48,77 | 49,35 | -2,01% | - |
| 07.10.2026 | 50,10 | 51,05 | 49,76 | 50,36 | 0,64% | - |
| 06.10.2026 | 50,30 | 50,76 | 49,54 | 50,04 | -0,40% | 84,00 |
| 05.10.2026 | 49,77 | 50,52 | 48,53 | 50,24 | 1,93% | 14,00 |
| 02.10.2026 | 46,10 | 49,62 | 45,99 | 49,29 | 7,25% | - |
| 01.10.2026 | 46,65 | 47,40 | 45,81 | 45,96 | -1,06% | 272,00 |
| 30.09.2026 | 46,40 | 47,23 | 45,97 | 46,45 | 0,38% | 14,00 |
| 29.09.2026 | 47,23 | 49,00 | 45,74 | 46,27 | -2,09% | 12,00 |
| 28.09.2026 | 45,40 | 48,00 | 44,15 | 47,26 | 3,91% | 1.814,00 |
| 25.09.2026 | 45,64 | 46,13 | 44,11 | 45,48 | -0,32% | 18,00 |
| 24.09.2026 | 41,66 | 45,64 | 41,34 | 45,63 | 9,54% | 90,00 |
| 23.09.2026 | 40,05 | 45,45 | 39,15 | 41,65 | 4,89% | 204,00 |
| 22.09.2026 | 39,22 | 40,83 | 38,99 | 39,71 | 1,52% | 79,00 |
| 21.09.2026 | 39,41 | 40,08 | 38,53 | 39,12 | -0,33% | 14,00 |
| 18.09.2026 | 38,20 | 39,33 | 38,11 | 39,25 | 2,95% | 14,00 |
| 17.09.2026 | 37,93 | 38,37 | 37,30 | 38,12 | 1,02% | 80,00 |
| 16.09.2026 | 39,21 | 39,79 | 37,66 | 37,74 | -3,57% | 165,00 |
| 15.09.2026 | 43,59 | 43,82 | 38,99 | 39,13 | -10,51% | - |
| 14.09.2026 | 42,83 | 44,08 | 42,52 | 43,73 | 2,46% | 375,00 |
| 11.09.2026 | 42,77 | 43,21 | 41,93 | 42,68 | 0,20% | 1.800,00 |
| 10.09.2026 | 44,07 | 44,42 | 41,90 | 42,59 | -3,07% | - |
| 09.09.2026 | 45,34 | 45,69 | 43,63 | 43,94 | -3,30% | - |
| 08.09.2026 | 46,65 | 47,32 | 45,13 | 45,44 | -2,80% | - |
| 07.09.2026 | 46,89 | 46,92 | 46,71 | 46,75 | -0,72% | 14,00 |
| 04.09.2026 | 45,90 | 47,38 | 45,90 | 47,09 | 1,25% | - |
| 03.09.2026 | 47,34 | 47,37 | 45,57 | 46,51 | -1,73% | 14,00 |
| 02.09.2026 | 46,79 | 48,03 | 45,85 | 47,33 | 1,09% | - |
| 01.09.2026 | 47,60 | 47,71 | 46,01 | 46,82 | -1,51% | 231,00 |
| 31.08.2026 | 47,94 | 49,26 | 46,99 | 47,54 | -1,14% | - |
| 28.08.2026 | 47,33 | 49,05 | 47,24 | 48,09 | 1,69% | - |
| 27.08.2026 | 50,34 | 50,34 | 47,22 | 47,29 | -5,55% | 15,00 |
| 26.08.2026 | 49,96 | 50,38 | 49,27 | 50,07 | 0,21% | - |
| 25.08.2026 | 49,82 | 50,20 | 48,69 | 49,97 | 0,36% | 360,00 |
| 24.08.2026 | 49,30 | 49,83 | 48,52 | 49,79 | 0,89% | - |
| 21.08.2026 | 47,20 | 49,46 | 47,19 | 49,35 | 4,56% | 41,00 |
| 20.08.2026 | 48,03 | 48,05 | 46,67 | 47,20 | -1,66% | - |
| 19.08.2026 | 50,15 | 50,99 | 47,87 | 47,99 | 89,77% | - |
| 05.05.2026 | 24,91 | 25,46 | 24,39 | 25,29 | 1,66% | - |
| 04.05.2026 | 26,56 | 26,56 | 24,46 | 24,88 | -6,85% | 200,00 |
| 30.04.2026 | 26,45 | 27,42 | 26,41 | 26,71 | 0,38% | - |
| 29.04.2026 | 26,32 | 26,84 | 26,21 | 26,61 | 1,28% | 14,00 |
| 28.04.2026 | 26,54 | 26,81 | 26,00 | 26,27 | -0,92% | 16,00 |
| 27.04.2026 | 25,00 | 26,51 | 24,71 | 26,51 | 5,78% | - |
| 24.04.2026 | 24,98 | 25,53 | 24,11 | 25,07 | -0,93% | - |
| 23.04.2026 | 25,96 | 26,28 | 25,17 | 25,30 | -3,07% | 626,00 |
| 22.04.2026 | 25,87 | 26,53 | 25,77 | 26,10 | 1,40% | - |
| 21.04.2026 | 26,39 | 27,03 | 25,40 | 25,74 | -3,41% | - |
| 20.04.2026 | 25,52 | 27,02 | 25,06 | 26,65 | 3,85% | 14,00 |
| 17.04.2026 | 24,71 | 25,77 | 24,71 | 25,66 | 3,90% | 265,00 |
| 16.04.2026 | 24,88 | 25,61 | 24,64 | 24,70 | -0,48% | - |
| 15.04.2026 | 23,60 | 25,15 | 23,33 | 24,82 | 5,13% | 192,00 |
| 14.04.2026 | 23,68 | 24,08 | 23,05 | 23,61 | -0,33% | 28,00 |
| 13.04.2026 | 24,15 | 24,38 | 23,43 | 23,69 | -2,23% | - |
| 10.04.2026 | 25,19 | 25,62 | 23,88 | 24,23 | -4,72% | 189,00 |
| 09.04.2026 | 24,83 | 25,72 | 24,25 | 25,43 | 2,28% | 112,00 |
| 08.04.2026 | 25,47 | 25,61 | 24,51 | 24,86 | 1,40% | 64,00 |
| 07.04.2026 | 25,72 | 26,11 | 24,51 | 24,52 | -2,10% | 809,00 |
| 02.04.2026 | 24,20 | 25,09 | 23,95 | 25,04 | 1,53% | - |
| 01.04.2026 | 24,50 | 24,82 | 23,86 | 24,66 | 1,44% | 150,00 |
| 31.03.2026 | 24,20 | 24,71 | 23,72 | 24,31 | 0,36% | 260,00 |
| 30.03.2026 | 23,00 | 24,42 | 23,00 | 24,23 | 4,16% | 275,00 |
| 27.03.2026 | 24,10 | 24,10 | 22,87 | 23,26 | -3,51% | 125,00 |
| 26.03.2026 | 23,90 | 24,50 | 23,72 | 24,10 | -0,19% | 4,00 |
| 25.03.2026 | 23,60 | 24,35 | 23,50 | 24,15 | 2,85% | - |
| 24.03.2026 | 23,40 | 23,85 | 22,82 | 23,48 | 1,19% | - |
| 23.03.2026 | 23,50 | 24,50 | 22,89 | 23,20 | -2,10% | 14,00 |
| 20.03.2026 | 24,10 | 24,83 | 23,65 | 23,70 | -2,31% | 58,00 |
| 19.03.2026 | 24,20 | 24,80 | 23,50 | 24,26 | -0,22% | - |
| 18.03.2026 | 25,30 | 25,30 | 24,23 | 24,31 | -2,83% | 15,00 |
| 17.03.2026 | 23,80 | 25,34 | 23,80 | 25,02 | 4,18% | - |
| 16.03.2026 | 24,40 | 24,60 | 23,45 | 24,02 | -2,09% | 28,00 |
| 13.03.2026 | 24,10 | 24,58 | 23,77 | 24,53 | 2,46% | - |
| 12.03.2026 | 24,07 | 24,43 | 23,84 | 23,94 | -0,58% | 17,00 |
| 11.03.2026 | 24,30 | 24,69 | 23,91 | 24,08 | -0,75% | 25,00 |
| 10.03.2026 | 25,10 | 25,13 | 24,15 | 24,26 | -2,80% | 43,00 |
| 09.03.2026 | 24,90 | 25,50 | 23,81 | 24,96 | -1,47% | 613,00 |
| 06.03.2026 | 26,70 | 26,90 | 25,25 | 25,33 | -5,39% | 87,00 |
| 05.03.2026 | 28,10 | 29,99 | 25,89 | 26,77 | -5,31% | 600,00 |
| 04.03.2026 | 26,00 | 30,37 | 26,00 | 28,27 | 6,67% | 583,00 |