25,910€
-2,76%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,19 | 26,99 | 25,88 | 26,80 | 2,37% | 2.436,00 |
| 04.05.2026 | 27,17 | 27,52 | 25,74 | 26,18 | -7,30% | 160,00 |
| 30.04.2026 | 26,71 | 28,63 | 26,28 | 28,24 | 5,83% | 376,00 |
| 29.04.2026 | 28,09 | 28,27 | 26,12 | 26,68 | -4,90% | 192,00 |
| 28.04.2026 | 28,30 | 28,67 | 27,86 | 28,06 | -0,76% | 270,00 |
| 27.04.2026 | 28,69 | 28,88 | 28,21 | 28,27 | -1,50% | 275,00 |
| 24.04.2026 | 28,87 | 28,93 | 28,42 | 28,70 | -0,57% | - |
| 23.04.2026 | 28,15 | 28,96 | 28,15 | 28,87 | 2,54% | - |
| 22.04.2026 | 28,18 | 28,41 | 28,08 | 28,15 | -0,14% | 300,00 |
| 21.04.2026 | 28,05 | 28,28 | 27,51 | 28,19 | 0,59% | 15,00 |
| 20.04.2026 | 28,86 | 29,07 | 27,99 | 28,03 | -2,79% | - |
| 17.04.2026 | 28,58 | 28,85 | 28,28 | 28,83 | 0,95% | - |
| 16.04.2026 | 28,50 | 28,66 | 27,83 | 28,56 | 0,23% | - |
| 15.04.2026 | 29,74 | 29,80 | 28,43 | 28,50 | -4,20% | - |
| 14.04.2026 | 30,30 | 30,31 | 29,74 | 29,75 | -1,86% | 28,00 |
| 13.04.2026 | 30,32 | 30,39 | 29,55 | 30,31 | 0,30% | - |
| 10.04.2026 | 30,81 | 30,82 | 30,03 | 30,22 | -1,79% | - |
| 09.04.2026 | 30,83 | 30,84 | 30,27 | 30,77 | -0,16% | - |
| 08.04.2026 | 30,59 | 31,09 | 30,39 | 30,82 | 0,36% | - |
| 07.04.2026 | 32,03 | 32,03 | 30,70 | 30,71 | -5,07% | 14,00 |
| 02.04.2026 | 32,88 | 33,11 | 32,34 | 32,35 | -1,28% | - |
| 01.04.2026 | 32,62 | 33,03 | 32,02 | 32,77 | 0,28% | 346,00 |
| 31.03.2026 | 32,66 | 32,80 | 31,98 | 32,68 | 0,00% | 385,00 |
| 30.03.2026 | 31,89 | 33,40 | 31,89 | 32,68 | 2,35% | 4.108,00 |
| 27.03.2026 | 31,36 | 31,95 | 31,23 | 31,93 | 1,87% | - |
| 26.03.2026 | 30,65 | 32,82 | 30,61 | 31,35 | 2,30% | - |
| 25.03.2026 | 30,38 | 30,93 | 30,04 | 30,64 | 0,94% | 1.073,00 |
| 24.03.2026 | 30,15 | 30,61 | 29,87 | 30,36 | 0,83% | - |
| 23.03.2026 | 30,55 | 31,00 | 29,41 | 30,11 | -1,17% | - |
| 20.03.2026 | 30,85 | 30,92 | 30,34 | 30,46 | -1,09% | 56,00 |
| 19.03.2026 | 31,87 | 31,94 | 30,51 | 30,80 | -3,40% | - |
| 18.03.2026 | 32,34 | 32,48 | 31,23 | 31,88 | -1,48% | - |
| 17.03.2026 | 31,99 | 32,91 | 31,69 | 32,36 | 1,35% | 2.040,00 |
| 16.03.2026 | 31,69 | 32,46 | 31,55 | 31,93 | 0,61% | 1.728,00 |
| 13.03.2026 | 31,52 | 33,72 | 31,51 | 31,74 | 0,95% | - |
| 12.03.2026 | 32,37 | 32,41 | 31,06 | 31,44 | -2,71% | - |
| 11.03.2026 | 33,21 | 33,67 | 31,50 | 32,31 | -2,91% | - |
| 10.03.2026 | 34,16 | 34,20 | 33,24 | 33,28 | -2,60% | - |
| 09.03.2026 | 35,29 | 35,39 | 33,53 | 34,17 | -2,62% | 30,00 |
| 06.03.2026 | 35,12 | 35,60 | 34,79 | 35,09 | -0,10% | - |
| 05.03.2026 | 35,69 | 35,76 | 35,10 | 35,13 | -1,36% | - |
| 04.03.2026 | 36,09 | 36,14 | 35,21 | 35,61 | -1,36% | - |
| 03.03.2026 | 36,32 | 36,70 | 35,58 | 36,10 | -0,37% | - |
| 02.03.2026 | 36,80 | 36,89 | 35,81 | 36,24 | -0,82% | - |
| 27.02.2026 | 35,14 | 36,86 | 35,07 | 36,54 | 3,98% | - |
| 26.02.2026 | 34,65 | 35,26 | 34,63 | 35,14 | 1,39% | 17,00 |
| 25.02.2026 | 35,42 | 35,52 | 34,44 | 34,66 | -2,41% | - |
| 24.02.2026 | 34,81 | 35,64 | 34,76 | 35,51 | 2,08% | - |
| 23.02.2026 | 35,31 | 35,81 | 34,65 | 34,79 | -1,82% | 8.091,00 |
| 20.02.2026 | 36,12 | 36,29 | 35,36 | 35,43 | -1,79% | 3.125,00 |
| 19.02.2026 | 37,11 | 37,37 | 35,95 | 36,08 | -2,89% | - |
| 18.02.2026 | 36,74 | 37,33 | 36,33 | 37,15 | 1,23% | 660,00 |
| 17.02.2026 | 36,50 | 37,10 | 36,00 | 36,70 | 0,27% | - |
| 16.02.2026 | 36,40 | 36,70 | 36,40 | 36,60 | 0,27% | 28,00 |
| 13.02.2026 | 35,10 | 36,90 | 35,00 | 36,50 | 3,99% | - |
| 12.02.2026 | 36,30 | 36,50 | 33,80 | 35,10 | -3,31% | 108,00 |
| 11.02.2026 | 35,60 | 36,60 | 35,60 | 36,30 | 0,55% | - |
| 10.02.2026 | 36,20 | 36,50 | 35,70 | 36,10 | -0,55% | - |
| 09.02.2026 | 36,60 | 36,80 | 36,10 | 36,30 | -1,63% | 121,00 |
| 06.02.2026 | 36,90 | 37,60 | 36,50 | 36,90 | -0,27% | - |
| 05.02.2026 | 36,90 | 37,60 | 36,70 | 37,00 | 0,27% | - |
| 04.02.2026 | 37,00 | 38,10 | 36,00 | 36,90 | -0,54% | 10.013,00 |
| 03.02.2026 | 36,60 | 37,60 | 36,60 | 37,10 | 0,00% | - |
| 02.02.2026 | 36,60 | 37,30 | 36,50 | 37,10 | 1,64% | 288,00 |
| 30.01.2026 | 36,50 | 36,80 | 35,90 | 36,50 | 0,55% | 84,00 |
| 29.01.2026 | 35,90 | 36,90 | 35,80 | 36,30 | 0,55% | 585,00 |
| 28.01.2026 | 36,10 | 36,60 | 35,90 | 36,10 | 0,00% | 240,00 |
| 27.01.2026 | 35,80 | 36,10 | 35,30 | 36,10 | 0,56% | - |
| 26.01.2026 | 35,60 | 36,00 | 35,40 | 35,90 | 0,56% | - |
| 23.01.2026 | 35,50 | 36,20 | 35,20 | 35,70 | 0,56% | 1.430,00 |
| 22.01.2026 | 35,50 | 35,70 | 35,30 | 35,50 | 0,00% | - |
| 21.01.2026 | 35,70 | 35,80 | 35,30 | 35,50 | -0,56% | - |
| 20.01.2026 | 35,40 | 35,90 | 34,60 | 35,70 | 0,28% | 555,00 |
| 19.01.2026 | 35,50 | 35,70 | 35,50 | 35,60 | -0,28% | - |
| 16.01.2026 | 36,00 | 36,00 | 35,50 | 35,70 | -0,28% | - |
| 15.01.2026 | 36,00 | 36,10 | 35,20 | 35,80 | -0,28% | - |
| 14.01.2026 | 34,80 | 35,90 | 34,60 | 35,90 | 2,87% | 210,00 |
| 13.01.2026 | 34,30 | 34,90 | 34,10 | 34,90 | 1,16% | - |
| 12.01.2026 | 32,80 | 34,70 | 32,70 | 34,50 | 2,99% | - |
| 09.01.2026 | 32,80 | 33,50 | 32,80 | 33,50 | 1,21% | - |
| 08.01.2026 | 31,70 | 33,10 | 31,70 | 33,10 | 3,76% | 1.350,00 |
| 07.01.2026 | 32,20 | 32,50 | 31,70 | 31,90 | -1,24% | - |
| 06.01.2026 | 33,90 | 34,00 | 32,10 | 32,30 | -4,72% | 48,00 |
| 05.01.2026 | 34,20 | 34,20 | 33,70 | 33,90 | -0,59% | - |
| 02.01.2026 | 33,20 | 34,10 | 33,00 | 34,10 | 0,59% | 348,00 |
| 30.12.2025 | 33,80 | 34,00 | 33,70 | 33,90 | 0,00% | - |
| 29.12.2025 | 33,90 | 34,10 | 33,50 | 33,90 | 0,59% | - |
| 23.12.2025 | 33,60 | 33,80 | 33,20 | 33,70 | 0,60% | 20,00 |
| 22.12.2025 | 33,60 | 33,80 | 33,30 | 33,50 | -0,59% | - |
| 19.12.2025 | 33,60 | 33,90 | 33,20 | 33,70 | 0,60% | 108,00 |
| 18.12.2025 | 33,70 | 34,00 | 33,40 | 33,50 | -0,89% | 15,00 |
| 17.12.2025 | 33,40 | 33,90 | 33,30 | 33,80 | 0,90% | - |
| 16.12.2025 | 33,40 | 33,80 | 33,20 | 33,50 | -1,18% | - |
| 15.12.2025 | 34,20 | 34,50 | 33,70 | 33,90 | -0,59% | 90,00 |
| 12.12.2025 | 33,90 | 34,30 | 33,60 | 34,10 | 0,59% | - |
| 11.12.2025 | 32,80 | 34,00 | 32,70 | 33,90 | 3,04% | - |
| 10.12.2025 | 32,60 | 33,10 | 32,50 | 32,90 | 0,00% | - |
| 09.12.2025 | 32,90 | 33,30 | 32,70 | 32,90 | -0,60% | - |
| 08.12.2025 | 34,00 | 34,20 | 32,90 | 33,10 | -3,50% | 243,00 |
| 05.12.2025 | 34,00 | 34,30 | 33,80 | 34,30 | 0,59% | - |