24,653€
-3,11%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,48 | 25,52 | 23,40 | 24,66 | -3,09% | - |
| 11.11.2026 | 25,29 | 25,71 | 24,92 | 25,45 | 0,70% | - |
| 10.11.2026 | 26,31 | 26,47 | 25,14 | 25,27 | -4,07% | 256,00 |
| 09.11.2026 | 25,54 | 26,83 | 25,45 | 26,34 | 2,93% | 8.400,00 |
| 06.11.2026 | 25,61 | 25,74 | 24,82 | 25,59 | 0,25% | - |
| 05.11.2026 | 25,76 | 26,49 | 25,14 | 25,53 | -1,24% | - |
| 04.11.2026 | 24,30 | 25,97 | 24,20 | 25,85 | 6,03% | - |
| 03.11.2026 | 25,57 | 25,63 | 24,00 | 24,38 | -4,78% | - |
| 02.11.2026 | 25,67 | 26,10 | 25,43 | 25,60 | -0,57% | - |
| 30.10.2026 | 24,74 | 26,03 | 24,66 | 25,75 | 4,17% | - |
| 29.10.2026 | 23,69 | 24,78 | 23,67 | 24,72 | 4,47% | - |
| 28.10.2026 | 24,36 | 24,37 | 23,19 | 23,66 | -2,82% | 1.956,00 |
| 27.10.2026 | 24,50 | 24,54 | 24,10 | 24,35 | -0,42% | 28,00 |
| 26.10.2026 | 25,10 | 25,14 | 24,25 | 24,45 | -2,70% | - |
| 23.10.2026 | 25,06 | 25,17 | 24,48 | 25,13 | 0,70% | - |
| 22.10.2026 | 24,67 | 25,19 | 24,37 | 24,95 | 1,03% | - |
| 21.10.2026 | 25,17 | 25,18 | 24,56 | 24,70 | -1,86% | - |
| 20.10.2026 | 25,40 | 26,01 | 24,96 | 25,16 | -1,09% | - |
| 19.10.2026 | 26,24 | 26,32 | 25,44 | 25,44 | -2,91% | 15,00 |
| 16.10.2026 | 25,72 | 26,31 | 25,63 | 26,20 | 1,78% | - |
| 15.10.2026 | 25,77 | 25,87 | 25,48 | 25,75 | -0,92% | - |
| 14.10.2026 | 25,70 | 26,11 | 25,70 | 25,99 | 0,98% | 52,00 |
| 13.10.2026 | 25,77 | 25,94 | 25,51 | 25,73 | -0,30% | - |
| 12.10.2026 | 25,57 | 25,96 | 25,50 | 25,81 | 0,98% | - |
| 09.10.2026 | 25,36 | 26,11 | 24,21 | 25,56 | 0,63% | 19,00 |
| 08.10.2026 | 25,14 | 25,74 | 25,08 | 25,40 | 1,07% | 800,00 |
| 07.10.2026 | 24,85 | 25,44 | 24,72 | 25,13 | 1,41% | - |
| 06.10.2026 | 24,99 | 25,26 | 24,76 | 24,78 | -0,71% | - |
| 05.10.2026 | 24,56 | 25,38 | 24,15 | 24,96 | 2,50% | - |
| 02.10.2026 | 22,41 | 24,61 | 22,29 | 24,35 | 8,75% | - |
| 01.10.2026 | 23,85 | 24,01 | 22,34 | 22,39 | -6,09% | 3,00 |
| 30.09.2026 | 24,03 | 24,49 | 23,84 | 23,84 | -0,89% | - |
| 29.09.2026 | 24,74 | 24,91 | 24,02 | 24,06 | -2,72% | 87,00 |
| 28.09.2026 | 24,44 | 25,13 | 24,23 | 24,73 | 1,29% | 86,00 |
| 25.09.2026 | 23,94 | 24,52 | 23,87 | 24,42 | 1,90% | - |
| 24.09.2026 | 24,27 | 24,73 | 23,75 | 23,96 | -1,32% | 1.200,00 |
| 23.09.2026 | 25,37 | 25,55 | 24,11 | 24,28 | -4,07% | - |
| 22.09.2026 | 25,73 | 26,07 | 25,26 | 25,31 | -1,59% | - |
| 21.09.2026 | 26,01 | 26,09 | 25,42 | 25,72 | -1,06% | - |
| 18.09.2026 | 25,76 | 26,39 | 25,52 | 26,00 | 0,87% | 30,00 |
| 17.09.2026 | 25,85 | 26,15 | 25,71 | 25,77 | -0,40% | - |
| 16.09.2026 | 25,87 | 26,13 | 25,57 | 25,87 | -0,05% | - |
| 15.09.2026 | 26,24 | 26,25 | 25,78 | 25,89 | -1,24% | - |
| 14.09.2026 | 26,19 | 27,01 | 26,16 | 26,21 | 0,50% | 56,00 |
| 11.09.2026 | 25,78 | 26,21 | 25,51 | 26,08 | 1,12% | - |
| 10.09.2026 | 25,98 | 26,18 | 25,52 | 25,79 | -0,79% | - |
| 09.09.2026 | 25,78 | 26,35 | 25,63 | 26,00 | 0,72% | 14,00 |
| 08.09.2026 | 26,22 | 26,27 | 25,45 | 25,81 | -1,65% | - |
| 07.09.2026 | 26,26 | 26,27 | 26,22 | 26,24 | -0,08% | - |
| 04.09.2026 | 26,24 | 26,47 | 26,06 | 26,27 | 0,10% | - |
| 03.09.2026 | 26,85 | 26,85 | 25,83 | 26,24 | -2,34% | - |
| 02.09.2026 | 26,86 | 27,58 | 26,80 | 26,87 | 0,15% | - |
| 01.09.2026 | 27,06 | 27,58 | 26,73 | 26,83 | -0,74% | - |
| 31.08.2026 | 27,31 | 27,70 | 26,84 | 27,03 | -1,24% | 24.000,00 |
| 28.08.2026 | 26,73 | 27,38 | 26,26 | 27,37 | 2,49% | - |
| 27.08.2026 | 26,86 | 27,06 | 26,44 | 26,71 | -0,58% | 30,00 |
| 26.08.2026 | 27,82 | 27,84 | 26,84 | 26,86 | -3,33% | - |
| 25.08.2026 | 27,29 | 27,93 | 26,87 | 27,79 | 1,87% | - |
| 24.08.2026 | 27,64 | 27,90 | 27,24 | 27,28 | -1,27% | - |
| 21.08.2026 | 26,74 | 27,71 | 26,45 | 27,63 | 3,21% | 497,00 |
| 20.08.2026 | 26,83 | 27,26 | 26,49 | 26,77 | -0,09% | - |
| 19.08.2026 | 25,07 | 28,16 | 24,61 | 26,79 | -0,02% | 10.400,00 |
| 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% | - |