40,000€
8,70%
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 |
|---|---|---|---|---|---|---|
| 07.03.2025 | 40,50 | 41,30 | 38,20 | 39,50 | -1,50% | - |
| 06.03.2025 | 36,80 | 48,60 | 36,80 | 40,10 | 7,51% | - |
| 05.03.2025 | 37,70 | 38,10 | 36,40 | 37,30 | -1,06% | - |
| 04.03.2025 | 39,30 | 39,30 | 37,30 | 37,70 | -4,07% | - |
| 03.03.2025 | 43,60 | 44,30 | 39,20 | 39,30 | -10,07% | - |
| 28.02.2025 | 43,80 | 44,30 | 42,60 | 43,70 | -0,23% | - |
| 27.02.2025 | 43,50 | 44,90 | 43,20 | 43,80 | 0,69% | - |
| 26.02.2025 | 43,70 | 44,60 | 42,40 | 43,50 | 0,00% | - |
| 25.02.2025 | 43,80 | 44,50 | 42,80 | 43,50 | -2,25% | - |
| 24.02.2025 | 45,20 | 46,40 | 44,40 | 44,50 | -0,89% | - |
| 21.02.2025 | 45,40 | 46,90 | 44,40 | 44,90 | -2,39% | - |
| 20.02.2025 | 45,60 | 46,50 | 45,20 | 46,00 | -0,65% | - |
| 19.02.2025 | 46,20 | 47,50 | 44,60 | 46,30 | -1,07% | - |
| 18.02.2025 | 44,80 | 47,60 | 44,80 | 46,80 | 3,54% | - |
| 17.02.2025 | 45,20 | 45,30 | 45,10 | 45,20 | 0,22% | - |
| 14.02.2025 | 47,30 | 47,80 | 44,90 | 45,10 | -4,45% | - |
| 13.02.2025 | 47,80 | 48,80 | 46,80 | 47,20 | -1,46% | - |
| 12.02.2025 | 50,00 | 51,00 | 47,40 | 47,90 | -5,62% | - |
| 11.02.2025 | 51,50 | 51,75 | 49,50 | 50,75 | -0,98% | - |
| 10.02.2025 | 55,75 | 57,50 | 50,75 | 51,25 | -8,07% | - |
| 07.02.2025 | 57,00 | 58,25 | 55,25 | 55,75 | -3,46% | - |
| 06.02.2025 | 57,00 | 59,25 | 56,75 | 57,75 | 0,00% | - |
| 05.02.2025 | 60,25 | 60,50 | 57,25 | 57,75 | -4,15% | - |
| 04.02.2025 | 61,25 | 61,50 | 59,75 | 60,25 | -2,43% | - |
| 03.02.2025 | 62,50 | 63,25 | 60,50 | 61,75 | -1,59% | - |
| 31.01.2025 | 62,25 | 63,25 | 61,25 | 62,75 | 1,21% | - |
| 30.01.2025 | 60,00 | 62,50 | 60,00 | 62,00 | 2,06% | - |
| 29.01.2025 | 60,00 | 61,25 | 59,75 | 60,75 | 1,67% | - |
| 28.01.2025 | 58,75 | 60,75 | 58,00 | 59,75 | 1,70% | - |
| 27.01.2025 | 56,50 | 60,75 | 56,50 | 58,75 | 2,62% | - |
| 24.01.2025 | 56,50 | 58,75 | 56,00 | 57,25 | 0,00% | - |
| 23.01.2025 | 57,75 | 58,25 | 55,50 | 57,25 | -0,87% | - |
| 22.01.2025 | 59,75 | 59,75 | 57,25 | 57,75 | -3,35% | - |
| 21.01.2025 | 52,50 | 59,75 | 52,50 | 59,75 | 13,27% | - |
| 20.01.2025 | 53,00 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 17.01.2025 | 55,25 | 56,50 | 52,25 | 53,25 | -3,62% | - |
| 16.01.2025 | 55,50 | 56,75 | 54,25 | 55,25 | -0,90% | - |
| 15.01.2025 | 55,00 | 57,75 | 54,75 | 55,75 | 0,00% | - |
| 14.01.2025 | 54,50 | 56,25 | 53,25 | 55,75 | 0,90% | - |
| 13.01.2025 | 56,00 | 56,75 | 51,75 | 55,25 | -1,78% | - |
| 10.01.2025 | 55,75 | 57,25 | 54,00 | 56,25 | 1,35% | - |
| 09.01.2025 | 55,00 | 55,75 | 55,00 | 55,50 | -0,45% | - |
| 08.01.2025 | 54,25 | 55,75 | 51,75 | 55,75 | 2,76% | - |
| 07.01.2025 | 56,50 | 57,75 | 54,25 | 54,25 | -4,41% | - |
| 06.01.2025 | 54,00 | 57,75 | 53,25 | 56,75 | 4,61% | 125,00 |
| 03.01.2025 | 53,50 | 54,25 | 51,25 | 54,25 | 0,93% | - |
| 02.01.2025 | 51,25 | 54,25 | 51,25 | 53,75 | 0,00% | - |
| 30.12.2024 | 53,50 | 54,25 | 53,50 | 53,75 | -0,92% | - |
| 27.12.2024 | 54,50 | 55,25 | 52,75 | 54,25 | 8,39% | - |
| 23.12.2024 | 51,00 | 51,25 | 48,60 | 50,05 | -2,34% | - |
| 20.12.2024 | 49,80 | 52,25 | 48,60 | 51,25 | 1,99% | - |
| 19.12.2024 | 50,25 | 52,25 | 49,00 | 50,25 | 0,00% | - |
| 18.12.2024 | 50,50 | 52,75 | 49,85 | 50,25 | -0,99% | - |
| 17.12.2024 | 50,50 | 51,25 | 48,90 | 50,75 | 0,00% | - |
| 16.12.2024 | 48,40 | 51,25 | 48,30 | 50,75 | 4,42% | - |
| 13.12.2024 | 48,60 | 49,00 | 47,60 | 48,60 | -0,82% | - |
| 12.12.2024 | 49,60 | 50,75 | 48,60 | 49,00 | -1,41% | - |
| 11.12.2024 | 49,40 | 51,25 | 49,40 | 49,70 | 0,20% | - |
| 10.12.2024 | 46,70 | 50,05 | 46,00 | 49,60 | 6,21% | - |
| 09.12.2024 | 47,20 | 48,60 | 46,30 | 46,70 | -1,68% | - |
| 06.12.2024 | 48,20 | 49,40 | 47,10 | 47,50 | -8,65% | - |
| 05.12.2024 | 52,25 | 52,25 | 47,20 | 52,00 | 0,48% | - |
| 04.12.2024 | 53,00 | 56,75 | 50,75 | 51,75 | -1,90% | - |
| 03.12.2024 | 53,75 | 54,25 | 51,25 | 52,75 | -1,86% | - |
| 02.12.2024 | 52,75 | 55,25 | 51,75 | 53,75 | 1,90% | - |
| 29.11.2024 | 49,80 | 54,25 | 49,65 | 52,75 | 5,18% | - |
| 28.11.2024 | 49,60 | 50,15 | 49,60 | 50,15 | 0,50% | - |
| 27.11.2024 | 49,60 | 51,75 | 49,10 | 49,90 | 0,81% | - |
| 26.11.2024 | 49,60 | 50,05 | 48,00 | 49,50 | 0,00% | - |
| 25.11.2024 | 46,50 | 51,75 | 46,10 | 49,50 | 6,45% | - |
| 22.11.2024 | 44,60 | 47,90 | 44,60 | 46,50 | 2,20% | - |
| 21.11.2024 | 44,00 | 46,40 | 43,50 | 45,50 | 3,88% | - |
| 20.11.2024 | 44,70 | 45,20 | 42,40 | 43,80 | -2,23% | - |
| 19.11.2024 | 45,40 | 46,40 | 44,40 | 44,80 | -1,97% | - |
| 18.11.2024 | 46,30 | 48,10 | 44,60 | 45,70 | -1,30% | - |
| 15.11.2024 | 45,40 | 48,30 | 45,10 | 46,30 | 1,31% | - |
| 14.11.2024 | 42,60 | 50,20 | 42,60 | 45,70 | 6,53% | - |
| 13.11.2024 | 42,30 | 44,20 | 42,00 | 42,90 | 0,94% | - |
| 12.11.2024 | 42,80 | 43,50 | 42,20 | 42,50 | -0,70% | - |
| 11.11.2024 | 43,00 | 45,20 | 42,40 | 42,80 | -1,15% | - |
| 08.11.2024 | 45,40 | 45,90 | 42,60 | 43,30 | -5,25% | - |
| 07.11.2024 | 47,00 | 48,00 | 45,40 | 45,70 | -3,38% | - |
| 06.11.2024 | 44,90 | 48,50 | 44,90 | 47,30 | 8,74% | - |
| 05.11.2024 | 41,80 | 44,20 | 40,80 | 43,50 | 2,59% | - |
| 04.11.2024 | 42,80 | 43,60 | 41,40 | 42,40 | -3,85% | - |
| 01.11.2024 | 43,60 | 45,00 | 43,20 | 44,10 | -1,12% | - |
| 31.10.2024 | 45,30 | 45,90 | 43,60 | 44,60 | -1,76% | - |
| 30.10.2024 | 45,40 | 46,40 | 44,80 | 45,40 | -0,22% | - |
| 29.10.2024 | 46,30 | 46,50 | 44,80 | 45,50 | -0,22% | - |
| 28.10.2024 | 44,00 | 46,80 | 43,80 | 45,60 | 3,64% | - |
| 25.10.2024 | 44,40 | 47,50 | 43,60 | 44,00 | -1,57% | - |
| 24.10.2024 | 43,20 | 45,00 | 43,20 | 44,70 | 2,29% | - |
| 23.10.2024 | 44,10 | 45,30 | 43,40 | 43,70 | -1,35% | - |
| 22.10.2024 | 45,80 | 46,30 | 43,40 | 44,30 | -4,32% | - |
| 21.10.2024 | 46,00 | 47,00 | 45,30 | 46,30 | -0,43% | - |
| 18.10.2024 | 45,70 | 47,40 | 45,40 | 46,50 | 1,53% | - |
| 17.10.2024 | 43,60 | 46,20 | 43,40 | 45,80 | 4,33% | - |
| 16.10.2024 | 41,90 | 44,00 | 41,80 | 43,90 | 4,77% | - |
| 15.10.2024 | 39,60 | 42,20 | 39,60 | 41,90 | 5,01% | - |
| 14.10.2024 | 40,70 | 41,10 | 39,20 | 39,90 | -1,97% | - |