46,000€
-9,80%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 47,00 | 47,60 | 45,80 | 46,40 | -9,02% | - |
| 02.09.2025 | 51,00 | 51,50 | 46,30 | 51,00 | 0,99% | - |
| 01.09.2025 | 51,00 | 51,50 | 50,50 | 50,50 | -1,46% | - |
| 29.08.2025 | 51,00 | 52,75 | 50,75 | 51,25 | 0,00% | - |
| 28.08.2025 | 53,25 | 54,00 | 50,75 | 51,25 | -4,21% | - |
| 27.08.2025 | 52,75 | 54,25 | 50,75 | 53,50 | 7,86% | 6,00 |
| 26.08.2025 | 46,80 | 49,60 | 46,10 | 49,60 | 6,21% | - |
| 25.08.2025 | 46,60 | 47,60 | 45,50 | 46,70 | 0,65% | - |
| 22.08.2025 | 47,40 | 49,20 | 46,20 | 46,40 | -1,69% | - |
| 21.08.2025 | 50,40 | 50,50 | 43,20 | 47,20 | -7,00% | - |
| 20.08.2025 | 51,00 | 51,50 | 50,25 | 50,75 | -0,98% | - |
| 19.08.2025 | 51,50 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 18.08.2025 | 53,25 | 53,50 | 50,75 | 51,75 | -2,82% | - |
| 15.08.2025 | 53,75 | 54,50 | 52,25 | 53,25 | -0,93% | - |
| 14.08.2025 | 52,75 | 54,25 | 50,95 | 53,75 | 1,90% | - |
| 13.08.2025 | 51,25 | 53,25 | 50,20 | 52,75 | 2,93% | - |
| 12.08.2025 | 49,40 | 51,25 | 49,00 | 51,25 | 3,96% | - |
| 11.08.2025 | 49,30 | 50,20 | 48,40 | 49,30 | 0,20% | - |
| 08.08.2025 | 49,40 | 49,95 | 47,90 | 49,20 | -0,20% | - |
| 07.08.2025 | 48,50 | 49,40 | 47,60 | 49,30 | 1,65% | - |
| 06.08.2025 | 48,70 | 49,15 | 46,30 | 48,50 | 0,21% | - |
| 05.08.2025 | 50,05 | 50,75 | 47,70 | 48,40 | -3,01% | - |
| 04.08.2025 | 51,25 | 52,25 | 49,50 | 49,90 | -2,63% | - |
| 01.08.2025 | 54,00 | 54,00 | 50,75 | 51,25 | -5,53% | - |
| 31.07.2025 | 54,25 | 54,75 | 53,25 | 54,25 | 0,00% | - |
| 30.07.2025 | 55,50 | 56,75 | 53,75 | 54,25 | 0,00% | - |
| 29.07.2025 | 55,50 | 55,75 | 53,75 | 54,25 | -1,81% | - |
| 28.07.2025 | 56,50 | 57,00 | 54,25 | 55,25 | -0,90% | - |
| 25.07.2025 | 57,50 | 58,25 | 55,25 | 55,75 | -1,76% | - |
| 24.07.2025 | 60,75 | 61,00 | 56,75 | 56,75 | -6,58% | - |
| 23.07.2025 | 58,50 | 61,25 | 58,00 | 60,75 | 5,19% | - |
| 22.07.2025 | 56,75 | 58,75 | 56,75 | 57,75 | 1,76% | - |
| 21.07.2025 | 56,00 | 57,75 | 56,00 | 56,75 | 0,89% | - |
| 18.07.2025 | 56,75 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 17.07.2025 | 57,00 | 58,75 | 56,25 | 56,75 | 0,00% | - |
| 16.07.2025 | 54,75 | 57,25 | 54,75 | 56,75 | 2,71% | - |
| 15.07.2025 | 55,25 | 56,25 | 54,25 | 55,25 | 0,00% | - |
| 14.07.2025 | 57,50 | 58,00 | 54,75 | 55,25 | -4,33% | - |
| 11.07.2025 | 58,00 | 58,75 | 56,75 | 57,75 | -0,86% | - |
| 10.07.2025 | 56,25 | 59,25 | 56,25 | 58,25 | 2,64% | - |
| 09.07.2025 | 56,75 | 57,75 | 55,75 | 56,75 | 0,00% | - |
| 08.07.2025 | 55,75 | 58,25 | 55,50 | 56,75 | 1,79% | - |
| 07.07.2025 | 56,75 | 57,25 | 54,75 | 55,75 | -0,89% | - |
| 04.07.2025 | 56,25 | 56,75 | 56,25 | 56,25 | -0,88% | - |
| 03.07.2025 | 57,50 | 58,75 | 56,25 | 56,75 | -1,73% | - |
| 02.07.2025 | 55,00 | 57,75 | 54,50 | 57,75 | 5,48% | - |
| 01.07.2025 | 51,75 | 56,25 | 51,25 | 54,75 | 5,80% | - |
| 30.06.2025 | 52,00 | 52,75 | 50,25 | 51,75 | 0,00% | - |
| 27.06.2025 | 54,00 | 54,25 | 51,25 | 51,75 | -3,72% | - |
| 26.06.2025 | 52,50 | 54,25 | 51,25 | 53,75 | 1,90% | - |
| 25.06.2025 | 52,25 | 53,75 | 51,25 | 52,75 | 0,96% | - |
| 24.06.2025 | 51,50 | 53,75 | 51,50 | 52,25 | 0,97% | - |
| 23.06.2025 | 51,00 | 52,00 | 49,00 | 51,75 | 0,00% | - |
| 20.06.2025 | 51,25 | 51,75 | 50,75 | 51,75 | 1,47% | - |
| 19.06.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -0,49% | - |
| 18.06.2025 | 52,50 | 52,75 | 50,75 | 51,25 | -2,84% | - |
| 17.06.2025 | 49,10 | 52,75 | 48,40 | 52,75 | 7,00% | - |
| 16.06.2025 | 45,20 | 49,80 | 45,10 | 49,30 | 9,31% | - |
| 13.06.2025 | 47,20 | 47,40 | 45,00 | 45,10 | -5,25% | - |
| 12.06.2025 | 47,40 | 48,20 | 46,10 | 47,60 | -1,86% | - |
| 11.06.2025 | 47,00 | 48,70 | 45,50 | 48,50 | 1,46% | - |
| 10.06.2025 | 51,00 | 51,50 | 47,10 | 47,80 | -10,23% | - |
| 09.06.2025 | 47,80 | 53,75 | 47,80 | 53,25 | 9,57% | - |
| 06.06.2025 | 47,60 | 48,90 | 46,40 | 48,60 | 3,85% | - |
| 05.06.2025 | 52,00 | 52,00 | 46,20 | 46,80 | -7,78% | - |
| 04.06.2025 | 48,80 | 51,25 | 48,80 | 50,75 | 2,53% | - |
| 03.06.2025 | 48,80 | 50,05 | 48,30 | 49,50 | -0,20% | - |
| 02.06.2025 | 49,60 | 50,50 | 47,90 | 49,60 | -2,27% | - |
| 30.05.2025 | 52,00 | 52,25 | 50,40 | 50,75 | -1,93% | - |
| 29.05.2025 | 52,50 | 53,25 | 51,50 | 51,75 | -0,96% | - |
| 28.05.2025 | 52,00 | 53,25 | 51,75 | 52,25 | 0,00% | - |
| 27.05.2025 | 50,15 | 52,25 | 50,15 | 52,25 | 3,67% | - |
| 26.05.2025 | 49,95 | 50,40 | 49,95 | 50,40 | 1,00% | - |
| 23.05.2025 | 48,80 | 50,40 | 48,50 | 49,90 | 0,60% | - |
| 22.05.2025 | 47,80 | 50,40 | 47,80 | 49,60 | 2,48% | - |
| 21.05.2025 | 48,60 | 50,20 | 48,10 | 48,40 | -2,62% | - |
| 20.05.2025 | 48,60 | 50,40 | 48,60 | 49,70 | 0,61% | - |
| 19.05.2025 | 51,00 | 51,00 | 48,40 | 49,40 | -3,61% | - |
| 16.05.2025 | 51,00 | 51,50 | 50,20 | 51,25 | 0,00% | - |
| 15.05.2025 | 48,60 | 51,25 | 48,60 | 51,25 | 3,33% | - |
| 14.05.2025 | 48,00 | 49,95 | 47,50 | 49,60 | 2,48% | - |
| 13.05.2025 | 45,80 | 48,60 | 45,80 | 48,40 | 3,86% | - |
| 12.05.2025 | 41,50 | 47,00 | 41,40 | 46,60 | 12,83% | - |
| 09.05.2025 | 41,60 | 42,80 | 40,60 | 41,30 | -1,90% | - |
| 08.05.2025 | 39,00 | 42,80 | 39,00 | 42,10 | 7,12% | - |
| 07.05.2025 | 37,70 | 39,80 | 37,60 | 39,30 | 4,80% | - |
| 06.05.2025 | 37,70 | 37,90 | 36,70 | 37,50 | -1,06% | - |
| 05.05.2025 | 37,00 | 38,80 | 37,00 | 37,90 | 0,00% | - |
| 02.05.2025 | 37,60 | 39,00 | 37,20 | 37,90 | 0,53% | - |
| 30.04.2025 | 36,80 | 38,00 | 35,10 | 37,70 | 2,17% | - |
| 29.04.2025 | 37,90 | 38,20 | 35,90 | 36,90 | -2,64% | - |
| 28.04.2025 | 37,40 | 39,00 | 37,00 | 37,90 | -0,52% | - |
| 25.04.2025 | 38,20 | 38,40 | 37,40 | 38,10 | 0,53% | - |
| 24.04.2025 | 38,60 | 38,70 | 36,80 | 37,90 | -2,57% | - |
| 23.04.2025 | 39,60 | 41,10 | 38,20 | 38,90 | -0,51% | - |
| 22.04.2025 | 38,50 | 39,70 | 37,00 | 39,10 | 2,09% | - |
| 17.04.2025 | 37,40 | 38,50 | 36,00 | 38,30 | 3,23% | - |
| 16.04.2025 | 37,70 | 38,60 | 36,20 | 37,10 | -3,39% | - |
| 15.04.2025 | 38,80 | 40,00 | 38,20 | 38,40 | -1,29% | - |
| 14.04.2025 | 36,20 | 39,70 | 36,10 | 38,90 | 7,76% | - |