25,900€
0,39%
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 |
|---|---|---|---|---|---|---|
| 08.01.2026 | 24,00 | 25,90 | 24,00 | 25,90 | 7,02% | - |
| 07.01.2026 | 24,90 | 25,10 | 23,90 | 24,20 | 7,08% | - |
| 06.01.2026 | 22,60 | 24,90 | 22,60 | 22,60 | 0,00% | - |
| 05.01.2026 | 23,00 | 23,90 | 22,30 | 22,60 | -1,31% | - |
| 02.01.2026 | 21,60 | 22,90 | 21,30 | 22,90 | 8,02% | - |
| 30.12.2025 | 21,50 | 21,70 | 21,20 | 21,20 | -1,40% | - |
| 29.12.2025 | 22,00 | 22,30 | 21,50 | 21,50 | -1,83% | - |
| 23.12.2025 | 22,10 | 22,70 | 21,90 | 21,90 | -0,45% | - |
| 22.12.2025 | 22,40 | 22,70 | 21,90 | 22,00 | -3,08% | - |
| 19.12.2025 | 23,30 | 23,70 | 22,50 | 22,70 | -3,40% | - |
| 18.12.2025 | 22,70 | 23,70 | 22,70 | 23,50 | 2,62% | - |
| 17.12.2025 | 22,30 | 23,70 | 22,10 | 22,90 | 2,69% | - |
| 16.12.2025 | 22,70 | 22,80 | 21,90 | 22,30 | -1,76% | - |
| 15.12.2025 | 23,50 | 23,90 | 22,50 | 22,70 | -3,40% | - |
| 12.12.2025 | 24,30 | 24,70 | 23,30 | 23,50 | -6,37% | - |
| 11.12.2025 | 23,80 | 25,70 | 23,60 | 25,10 | 6,81% | - |
| 10.12.2025 | 21,30 | 23,90 | 21,10 | 23,50 | 3,07% | - |
| 09.12.2025 | 22,90 | 24,30 | 22,70 | 22,80 | -2,98% | - |
| 08.12.2025 | 23,90 | 24,20 | 22,70 | 23,50 | -1,26% | - |
| 05.12.2025 | 24,30 | 24,70 | 23,50 | 23,80 | 0,00% | - |
| 04.12.2025 | 24,80 | 24,90 | 23,80 | 23,80 | -2,46% | - |
| 03.12.2025 | 24,60 | 25,10 | 24,30 | 24,40 | -0,81% | - |
| 02.12.2025 | 24,60 | 24,90 | 23,90 | 24,60 | 0,00% | - |
| 01.12.2025 | 24,80 | 25,10 | 23,90 | 24,60 | 0,00% | - |
| 28.11.2025 | 24,90 | 25,10 | 24,50 | 24,60 | -0,81% | - |
| 26.11.2025 | 24,50 | 25,30 | 24,30 | 24,80 | 2,06% | - |
| 25.11.2025 | 22,60 | 24,90 | 22,60 | 24,30 | 8,48% | - |
| 24.11.2025 | 23,60 | 23,80 | 22,30 | 22,40 | -7,05% | - |
| 21.11.2025 | 22,80 | 24,30 | 22,50 | 24,10 | 5,24% | - |
| 20.11.2025 | 24,10 | 24,20 | 22,70 | 22,90 | -3,38% | - |
| 19.11.2025 | 23,60 | 24,00 | 22,90 | 23,70 | -4,82% | - |
| 18.11.2025 | 23,70 | 25,10 | 23,40 | 24,90 | 3,32% | - |
| 17.11.2025 | 25,10 | 25,30 | 24,10 | 24,10 | -2,82% | - |
| 14.11.2025 | 26,00 | 26,20 | 24,80 | 24,80 | -4,62% | - |
| 12.11.2025 | 25,30 | 26,30 | 25,30 | 26,00 | 4,00% | - |
| 11.11.2025 | 25,30 | 25,50 | 24,70 | 25,00 | -1,96% | - |
| 10.11.2025 | 27,50 | 28,00 | 25,50 | 25,50 | -7,94% | - |
| 07.11.2025 | 27,50 | 27,70 | 26,50 | 27,70 | 1,84% | - |
| 06.11.2025 | 28,50 | 28,80 | 26,90 | 27,20 | -4,23% | - |
| 05.11.2025 | 28,40 | 28,90 | 27,70 | 28,40 | 0,71% | - |
| 04.11.2025 | 27,70 | 29,10 | 27,70 | 28,20 | -2,76% | - |
| 03.11.2025 | 29,20 | 29,30 | 27,50 | 29,00 | -0,68% | - |
| 31.10.2025 | 29,00 | 29,30 | 28,10 | 29,20 | -3,63% | - |
| 29.10.2025 | 30,80 | 30,80 | 29,80 | 30,30 | -1,30% | - |
| 28.10.2025 | 30,20 | 30,90 | 29,70 | 30,70 | -0,97% | - |
| 27.10.2025 | 31,40 | 31,80 | 30,50 | 31,00 | -0,64% | - |
| 24.10.2025 | 31,80 | 32,10 | 30,70 | 31,20 | -0,64% | - |
| 23.10.2025 | 31,80 | 32,20 | 30,80 | 31,40 | -1,26% | - |
| 22.10.2025 | 32,20 | 32,70 | 31,70 | 31,80 | 1,92% | - |
| 21.10.2025 | 31,80 | 32,70 | 30,70 | 31,20 | -0,95% | - |
| 20.10.2025 | 34,00 | 34,50 | 31,30 | 31,50 | -6,80% | - |
| 17.10.2025 | 33,90 | 34,70 | 33,70 | 33,80 | -3,70% | - |
| 16.10.2025 | 35,20 | 35,60 | 34,60 | 35,10 | -0,85% | - |
| 15.10.2025 | 35,60 | 37,20 | 35,10 | 35,40 | -0,56% | - |
| 14.10.2025 | 34,60 | 36,60 | 34,30 | 35,60 | 2,89% | - |
| 13.10.2025 | 34,60 | 35,40 | 34,00 | 34,60 | 2,37% | - |
| 10.10.2025 | 35,20 | 36,10 | 33,80 | 33,80 | -4,25% | - |
| 09.10.2025 | 36,10 | 36,50 | 35,30 | 35,30 | -1,40% | - |
| 08.10.2025 | 36,70 | 37,00 | 35,80 | 35,80 | -1,65% | - |
| 07.10.2025 | 37,10 | 37,50 | 36,40 | 36,40 | -2,15% | - |
| 06.10.2025 | 37,80 | 38,40 | 36,80 | 37,20 | 0,54% | - |
| 03.10.2025 | 37,70 | 38,20 | 36,80 | 37,00 | -0,54% | - |
| 02.10.2025 | 37,00 | 37,80 | 36,60 | 37,20 | 0,54% | - |
| 01.10.2025 | 37,50 | 38,80 | 36,40 | 37,00 | -1,33% | - |
| 30.09.2025 | 38,20 | 38,60 | 37,20 | 37,50 | -2,09% | - |
| 29.09.2025 | 38,90 | 39,40 | 37,80 | 38,30 | -1,29% | - |
| 26.09.2025 | 37,60 | 39,40 | 37,30 | 38,80 | 3,74% | - |
| 25.09.2025 | 37,40 | 37,80 | 36,50 | 37,40 | -1,06% | - |
| 24.09.2025 | 37,50 | 38,80 | 37,20 | 37,80 | 1,61% | - |
| 23.09.2025 | 37,10 | 37,80 | 36,90 | 37,20 | 0,54% | - |
| 22.09.2025 | 36,90 | 37,30 | 36,20 | 37,00 | -3,14% | - |
| 19.09.2025 | 39,00 | 39,70 | 36,80 | 38,20 | -1,55% | - |
| 18.09.2025 | 38,00 | 42,20 | 37,80 | 38,80 | -9,77% | - |
| 17.09.2025 | 43,40 | 43,60 | 41,40 | 43,00 | -0,46% | - |
| 16.09.2025 | 44,40 | 44,70 | 42,40 | 43,20 | -3,14% | - |
| 15.09.2025 | 44,10 | 45,00 | 43,50 | 44,60 | 5,94% | - |
| 11.09.2025 | 42,20 | 42,50 | 41,40 | 42,10 | -0,24% | - |
| 10.09.2025 | 42,90 | 43,40 | 42,00 | 42,20 | -1,40% | - |
| 09.09.2025 | 43,40 | 43,70 | 42,00 | 42,80 | -0,47% | - |
| 08.09.2025 | 45,10 | 45,40 | 43,00 | 43,00 | -3,59% | - |
| 05.09.2025 | 44,90 | 45,50 | 44,30 | 44,60 | -3,88% | - |
| 04.09.2025 | 46,60 | 47,80 | 44,20 | 46,40 | 0,87% | - |
| 03.09.2025 | 47,00 | 47,60 | 45,80 | 46,00 | -9,80% | - |
| 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% | - |