617,100€
0,37%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 616,80 | 620,80 | 610,40 | 617,30 | 0,41% | 86,00 |
| 05.11.2026 | 599,60 | 618,60 | 599,60 | 614,80 | 2,25% | 229,00 |
| 04.11.2026 | 592,40 | 604,40 | 587,00 | 601,30 | 1,04% | 88,00 |
| 03.11.2026 | 596,80 | 600,70 | 592,60 | 595,10 | -0,40% | 81,00 |
| 02.11.2026 | 607,50 | 607,60 | 583,40 | 597,50 | -1,97% | 77,00 |
| 30.10.2026 | 605,80 | 620,80 | 604,20 | 609,50 | 0,53% | 90,00 |
| 29.10.2026 | 600,80 | 618,40 | 600,30 | 606,30 | 0,76% | 150,00 |
| 28.10.2026 | 627,70 | 627,70 | 594,30 | 601,70 | -4,02% | 204,00 |
| 27.10.2026 | 630,60 | 631,80 | 616,70 | 626,90 | -0,44% | 101,00 |
| 26.10.2026 | 623,80 | 643,10 | 623,40 | 629,70 | 0,90% | 207,00 |
| 23.10.2026 | 636,60 | 640,30 | 615,90 | 624,10 | -1,92% | 26,00 |
| 22.10.2026 | 618,20 | 638,60 | 618,10 | 636,30 | 2,78% | 149,00 |
| 21.10.2026 | 610,40 | 620,80 | 606,20 | 619,10 | 1,58% | 67,00 |
| 20.10.2026 | 617,80 | 631,70 | 608,70 | 609,50 | -1,49% | 88,00 |
| 19.10.2026 | 614,30 | 624,20 | 607,40 | 618,70 | 0,88% | 270,00 |
| 16.10.2026 | 599,70 | 614,80 | 597,70 | 613,30 | 2,13% | 80,00 |
| 15.10.2026 | 600,00 | 601,70 | 599,20 | 600,50 | 2,60% | - |
| 14.10.2026 | 573,00 | 586,20 | 570,50 | 585,30 | 2,06% | 109,00 |
| 13.10.2026 | 577,80 | 585,00 | 571,00 | 573,50 | -0,93% | 83,00 |
| 12.10.2026 | 577,80 | 582,40 | 574,60 | 578,90 | 0,35% | 24,00 |
| 09.10.2026 | 572,20 | 579,50 | 569,40 | 576,90 | 0,70% | 120,00 |
| 08.10.2026 | 567,40 | 578,00 | 565,40 | 572,90 | 1,24% | 56,00 |
| 07.10.2026 | 553,20 | 570,70 | 550,50 | 565,90 | 2,61% | 82,00 |
| 06.10.2026 | 551,50 | 562,90 | 544,50 | 551,50 | 0,15% | 86,00 |
| 05.10.2026 | 552,50 | 553,00 | 536,40 | 550,70 | 0,29% | 20,00 |
| 02.10.2026 | 550,40 | 555,90 | 541,40 | 549,10 | -0,36% | 1.317,00 |
| 01.10.2026 | 537,40 | 552,90 | 532,50 | 551,10 | 2,61% | 98,00 |
| 30.09.2026 | 528,60 | 541,10 | 527,30 | 537,10 | 1,47% | 1.050,00 |
| 29.09.2026 | 534,00 | 536,60 | 525,30 | 529,30 | -0,75% | 33,00 |
| 28.09.2026 | 527,00 | 541,30 | 524,60 | 533,30 | 1,52% | 39,00 |
| 25.09.2026 | 525,80 | 526,20 | 517,50 | 525,30 | -0,19% | 117,00 |
| 24.09.2026 | 524,70 | 530,80 | 523,00 | 526,30 | 0,30% | 28,00 |
| 23.09.2026 | 512,30 | 535,30 | 504,20 | 524,70 | 2,74% | 788,00 |
| 22.09.2026 | 510,40 | 513,80 | 503,00 | 510,70 | -0,04% | 116,00 |
| 21.09.2026 | 520,60 | 526,30 | 509,40 | 510,90 | -1,81% | 293,00 |
| 18.09.2026 | 529,20 | 530,30 | 519,80 | 520,30 | -1,77% | 64,00 |
| 17.09.2026 | 513,40 | 533,60 | 512,90 | 529,70 | 3,11% | 1.438,00 |
| 16.09.2026 | 508,40 | 521,00 | 508,10 | 513,70 | 0,98% | 58,00 |
| 15.09.2026 | 538,90 | 538,90 | 508,20 | 508,70 | -5,46% | 295,00 |
| 14.09.2026 | 532,20 | 543,80 | 531,10 | 538,10 | 1,55% | 876,00 |
| 11.09.2026 | 543,40 | 546,30 | 522,60 | 529,90 | -2,29% | 185,00 |
| 10.09.2026 | 541,10 | 564,80 | 540,50 | 542,30 | 0,37% | 176,00 |
| 09.09.2026 | 578,40 | 583,80 | 511,20 | 540,30 | -4,79% | 235,00 |
| 08.09.2026 | 651,30 | 659,90 | 564,90 | 567,50 | -12,80% | 255,00 |
| 07.09.2026 | 651,20 | 651,20 | 650,10 | 650,80 | -0,08% | 16,00 |
| 04.09.2026 | 653,30 | 659,20 | 643,30 | 651,30 | -0,15% | 631,00 |
| 03.09.2026 | 649,60 | 657,70 | 637,70 | 652,30 | 0,28% | 26,00 |
| 02.09.2026 | 662,40 | 663,00 | 643,70 | 650,50 | -1,69% | - |
| 01.09.2026 | 648,30 | 671,40 | 648,00 | 661,70 | 2,19% | 1.441,00 |
| 31.08.2026 | 652,00 | 657,50 | 643,50 | 647,50 | -0,77% | 40,00 |
| 28.08.2026 | 658,50 | 661,00 | 636,70 | 652,50 | -0,52% | 343,00 |
| 27.08.2026 | 693,40 | 697,30 | 654,80 | 655,90 | -5,42% | 297,00 |
| 26.08.2026 | 707,30 | 709,50 | 692,30 | 693,50 | -1,87% | 52,00 |
| 25.08.2026 | 733,20 | 733,40 | 702,50 | 706,70 | -3,57% | 97,00 |
| 24.08.2026 | 715,90 | 734,10 | 715,70 | 732,90 | 2,35% | 81,00 |
| 21.08.2026 | 708,50 | 718,60 | 705,50 | 716,10 | 0,90% | 33,00 |
| 20.08.2026 | 716,10 | 719,10 | 701,20 | 709,70 | -0,89% | 4,00 |
| 19.08.2026 | 737,30 | 737,70 | 713,80 | 716,10 | -2,93% | 298,00 |
| 05.05.2026 | 730,00 | 741,35 | 724,60 | 737,70 | 1,13% | 84,00 |
| 04.05.2026 | 712,30 | 731,45 | 709,60 | 729,45 | 4,09% | 40,00 |
| 30.04.2026 | 669,90 | 701,85 | 660,20 | 700,80 | 4,74% | 13,00 |
| 29.04.2026 | 670,70 | 675,90 | 661,20 | 669,10 | -0,15% | 97,00 |
| 28.04.2026 | 687,55 | 689,25 | 664,25 | 670,10 | -2,43% | 140,00 |
| 27.04.2026 | 682,35 | 687,50 | 673,50 | 686,80 | 0,75% | 135,00 |
| 24.04.2026 | 676,05 | 684,65 | 668,25 | 681,70 | 0,84% | 228,00 |
| 23.04.2026 | 668,75 | 683,20 | 668,40 | 676,00 | 1,06% | 18,00 |
| 22.04.2026 | 665,55 | 670,65 | 661,35 | 668,90 | 0,47% | 942,00 |
| 21.04.2026 | 652,45 | 667,65 | 651,20 | 665,75 | 2,12% | 862,00 |
| 20.04.2026 | 642,25 | 653,55 | 641,00 | 651,90 | 1,61% | 121,00 |
| 17.04.2026 | 626,15 | 644,60 | 620,05 | 641,60 | 2,49% | 203,00 |
| 16.04.2026 | 624,25 | 630,55 | 621,70 | 626,00 | 0,24% | 115,00 |
| 15.04.2026 | 629,35 | 630,60 | 619,50 | 624,50 | -0,75% | 172,00 |
| 14.04.2026 | 624,40 | 629,95 | 619,25 | 629,20 | 0,66% | 173,00 |
| 13.04.2026 | 628,80 | 632,20 | 620,30 | 625,10 | -0,76% | 78,00 |
| 10.04.2026 | 649,20 | 649,50 | 623,35 | 629,90 | -2,85% | 71,00 |
| 09.04.2026 | 650,55 | 661,90 | 644,05 | 648,40 | -0,25% | 71,00 |
| 08.04.2026 | 635,05 | 652,85 | 631,50 | 650,00 | 1,61% | 86,00 |
| 07.04.2026 | 650,10 | 664,50 | 637,20 | 639,70 | -0,81% | 171,00 |
| 02.04.2026 | 639,75 | 646,80 | 631,50 | 644,90 | 1,40% | - |
| 01.04.2026 | 629,30 | 637,10 | 623,55 | 636,00 | 0,96% | 192,00 |
| 31.03.2026 | 614,40 | 630,10 | 611,95 | 629,95 | 2,43% | 6,00 |
| 30.03.2026 | 620,25 | 625,05 | 611,60 | 615,00 | -0,84% | 30,00 |
| 27.03.2026 | 616,95 | 622,05 | 610,20 | 620,20 | 0,57% | 114,00 |
| 26.03.2026 | 617,45 | 623,75 | 600,00 | 616,70 | -0,19% | 164,00 |
| 25.03.2026 | 595,10 | 623,15 | 592,95 | 617,90 | 4,08% | 128,00 |
| 24.03.2026 | 583,60 | 599,65 | 580,00 | 593,70 | 1,85% | 19,00 |
| 23.03.2026 | 570,35 | 586,10 | 565,05 | 582,90 | 2,25% | 174,00 |
| 20.03.2026 | 575,05 | 579,75 | 565,00 | 570,05 | -0,86% | 262,00 |
| 19.03.2026 | 583,55 | 586,35 | 572,60 | 575,00 | -1,51% | 5,00 |
| 18.03.2026 | 599,90 | 601,70 | 578,40 | 583,80 | -2,62% | 161,00 |
| 17.03.2026 | 582,00 | 601,90 | 582,00 | 599,50 | 2,46% | 16,00 |
| 16.03.2026 | 580,00 | 589,05 | 575,20 | 585,10 | 1,11% | 162,00 |
| 13.03.2026 | 586,55 | 594,50 | 576,30 | 578,70 | -1,13% | 316,00 |
| 12.03.2026 | 590,00 | 594,45 | 581,25 | 585,30 | -1,12% | - |
| 11.03.2026 | 594,10 | 600,65 | 588,05 | 591,90 | -0,40% | 86,00 |
| 10.03.2026 | 568,15 | 595,00 | 554,35 | 594,30 | 6,64% | 542,00 |
| 09.03.2026 | 574,15 | 587,00 | 542,80 | 557,30 | -2,57% | 98,00 |
| 06.03.2026 | 577,70 | 581,65 | 569,90 | 572,00 | -1,02% | 58,00 |
| 05.03.2026 | 588,90 | 590,20 | 574,60 | 577,90 | -1,65% | 106,00 |
| 04.03.2026 | 583,80 | 587,60 | 575,75 | 587,60 | 0,63% | 17,00 |