27,373€
0,16%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 27,40 | 27,50 | 26,42 | 26,51 | -4,11% | 376,00 |
| 02.03.2026 | 27,50 | 27,75 | 26,45 | 27,64 | -0,40% | 54,00 |
| 27.02.2026 | 27,30 | 27,80 | 26,22 | 27,75 | 1,24% | 15,00 |
| 26.02.2026 | 26,40 | 27,51 | 26,10 | 27,41 | 3,55% | - |
| 25.02.2026 | 26,00 | 26,74 | 25,74 | 26,47 | 0,23% | 273,00 |
| 24.02.2026 | 27,00 | 27,70 | 25,92 | 26,41 | -2,86% | 410,00 |
| 23.02.2026 | 28,70 | 28,99 | 25,76 | 27,19 | -5,06% | 457,00 |
| 20.02.2026 | 27,60 | 28,89 | 27,37 | 28,64 | 2,77% | - |
| 19.02.2026 | 27,93 | 28,44 | 27,15 | 27,87 | -0,34% | - |
| 18.02.2026 | 26,60 | 28,83 | 26,58 | 27,96 | 4,33% | 14,00 |
| 17.02.2026 | 26,60 | 27,20 | 25,80 | 26,80 | 0,75% | - |
| 16.02.2026 | 26,20 | 26,70 | 26,20 | 26,60 | 0,76% | 18,00 |
| 13.02.2026 | 25,80 | 26,80 | 25,40 | 26,40 | 1,54% | 76,00 |
| 12.02.2026 | 27,40 | 28,30 | 25,90 | 26,00 | -5,80% | - |
| 11.02.2026 | 27,00 | 27,60 | 26,20 | 27,60 | 0,73% | - |
| 10.02.2026 | 28,20 | 28,80 | 27,30 | 27,40 | -3,52% | - |
| 09.02.2026 | 28,20 | 28,70 | 27,70 | 28,40 | -0,35% | 14,00 |
| 06.02.2026 | 27,40 | 28,70 | 27,40 | 28,50 | 2,52% | 13,00 |
| 05.02.2026 | 27,80 | 28,60 | 27,00 | 27,80 | -1,42% | - |
| 04.02.2026 | 27,40 | 29,20 | 27,20 | 28,20 | 3,68% | 3.109,00 |
| 03.02.2026 | 26,20 | 27,60 | 26,20 | 27,20 | 2,26% | 14,00 |
| 02.02.2026 | 25,30 | 26,80 | 25,10 | 26,60 | 4,72% | - |
| 30.01.2026 | 24,00 | 25,50 | 23,50 | 25,40 | 6,72% | 81,00 |
| 29.01.2026 | 24,20 | 25,10 | 23,70 | 23,80 | -3,64% | 15,00 |
| 28.01.2026 | 25,30 | 26,60 | 24,60 | 24,70 | -1,59% | - |
| 27.01.2026 | 24,20 | 25,50 | 23,90 | 25,10 | 2,45% | 141,00 |
| 26.01.2026 | 25,60 | 25,60 | 24,10 | 24,50 | -3,92% | 720,00 |
| 23.01.2026 | 26,00 | 26,60 | 25,40 | 25,50 | -2,67% | - |
| 22.01.2026 | 27,90 | 28,50 | 26,20 | 26,20 | -5,42% | - |
| 21.01.2026 | 28,20 | 28,40 | 26,70 | 27,70 | -1,07% | 2.139,00 |
| 20.01.2026 | 29,20 | 29,30 | 27,80 | 28,00 | -5,41% | 140,00 |
| 19.01.2026 | 29,00 | 29,60 | 29,00 | 29,60 | -0,67% | 192,00 |
| 16.01.2026 | 31,80 | 31,80 | 29,30 | 29,80 | -5,40% | 327,00 |
| 15.01.2026 | 28,80 | 31,80 | 28,60 | 31,50 | 8,62% | 44,00 |
| 14.01.2026 | 27,20 | 29,20 | 27,20 | 29,00 | 5,45% | 18,00 |
| 13.01.2026 | 27,40 | 28,40 | 27,20 | 27,50 | -1,08% | 30,00 |
| 12.01.2026 | 25,60 | 27,90 | 25,30 | 27,80 | 7,75% | - |
| 09.01.2026 | 25,90 | 26,70 | 25,20 | 25,80 | 0,00% | 426,00 |
| 08.01.2026 | 24,20 | 26,00 | 24,00 | 25,80 | 6,17% | 463,00 |
| 07.01.2026 | 25,00 | 25,20 | 23,90 | 24,30 | -1,22% | 14,00 |
| 06.01.2026 | 22,60 | 24,80 | 22,60 | 24,60 | 8,37% | 58,00 |
| 05.01.2026 | 23,10 | 23,90 | 22,40 | 22,70 | -0,87% | 17,00 |
| 02.01.2026 | 21,60 | 23,00 | 21,30 | 22,90 | 5,05% | 30,00 |
| 30.12.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,40% | 33,00 |
| 29.12.2025 | 21,80 | 22,40 | 21,40 | 21,50 | -1,38% | 5.733,00 |
| 23.12.2025 | 21,80 | 22,70 | 21,80 | 21,80 | -1,80% | 508,00 |
| 22.12.2025 | 22,20 | 22,80 | 22,00 | 22,20 | -0,89% | 15,00 |
| 19.12.2025 | 23,40 | 23,80 | 22,30 | 22,40 | -3,86% | - |
| 18.12.2025 | 22,70 | 23,70 | 22,70 | 23,30 | 2,64% | 33,00 |
| 17.12.2025 | 22,40 | 23,60 | 22,20 | 22,70 | 2,71% | 280,00 |
| 16.12.2025 | 22,80 | 22,80 | 21,80 | 22,10 | -2,64% | 1.500,00 |
| 15.12.2025 | 23,50 | 23,80 | 22,60 | 22,70 | -2,58% | 867,00 |
| 12.12.2025 | 24,40 | 24,70 | 23,20 | 23,30 | -3,32% | - |
| 11.12.2025 | 23,60 | 25,60 | 23,60 | 24,10 | 0,42% | 480,00 |
| 10.12.2025 | 21,80 | 24,20 | 20,70 | 24,00 | 14,29% | 1.250,00 |
| 09.12.2025 | 22,60 | 24,20 | 19,75 | 21,00 | -8,30% | 88,00 |
| 08.12.2025 | 23,60 | 24,30 | 22,70 | 22,90 | -3,78% | 14,00 |
| 05.12.2025 | 24,00 | 24,80 | 23,60 | 23,80 | -2,46% | - |