58,750€
8,80%
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 |
|---|---|---|---|---|---|---|
| 22.01.2025 | 59,75 | 59,75 | 59,00 | 59,00 | -1,26% | - |
| 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% | - |
| 11.10.2024 | 39,50 | 40,80 | 39,00 | 40,70 | 3,04% | - |
| 10.10.2024 | 39,30 | 39,80 | 38,20 | 39,50 | 0,51% | - |
| 09.10.2024 | 39,60 | 41,40 | 39,00 | 39,30 | -1,26% | - |
| 08.10.2024 | 40,50 | 41,60 | 39,60 | 39,80 | -1,73% | - |
| 07.10.2024 | 42,80 | 43,50 | 39,00 | 40,50 | -6,68% | - |
| 04.10.2024 | 41,60 | 43,80 | 41,60 | 43,40 | 3,83% | - |
| 03.10.2024 | 42,40 | 43,10 | 41,40 | 41,80 | -2,11% | - |
| 02.10.2024 | 42,30 | 43,00 | 40,80 | 42,70 | 0,95% | - |
| 01.10.2024 | 40,70 | 43,60 | 40,50 | 42,30 | 3,93% | - |
| 30.09.2024 | 41,50 | 41,90 | 40,40 | 40,70 | -1,93% | - |
| 27.09.2024 | 41,30 | 42,20 | 40,60 | 41,50 | 0,97% | - |
| 26.09.2024 | 39,30 | 41,40 | 39,30 | 41,10 | 5,38% | - |
| 25.09.2024 | 38,50 | 40,00 | 38,00 | 39,00 | 0,78% | - |
| 24.09.2024 | 36,40 | 39,40 | 36,40 | 38,70 | 5,45% | - |
| 23.09.2024 | 37,00 | 38,10 | 36,20 | 36,70 | -1,34% | - |
| 20.09.2024 | 36,30 | 38,10 | 35,30 | 37,20 | 0,81% | - |
| 19.09.2024 | 38,20 | 41,00 | 36,20 | 36,90 | -1,60% | - |
| 18.09.2024 | 38,10 | 39,60 | 37,40 | 37,50 | -1,57% | - |
| 17.09.2024 | 36,00 | 38,40 | 36,00 | 38,10 | 4,67% | - |
| 16.09.2024 | 35,20 | 37,10 | 35,00 | 36,40 | 2,54% | - |
| 13.09.2024 | 32,80 | 35,50 | 32,80 | 35,50 | 7,25% | - |
| 12.09.2024 | 33,00 | 33,60 | 32,60 | 33,10 | 0,00% | - |
| 11.09.2024 | 32,60 | 33,30 | 31,60 | 33,10 | 0,61% | - |
| 10.09.2024 | 32,60 | 33,20 | 32,00 | 32,90 | 0,61% | - |
| 09.09.2024 | 33,80 | 34,00 | 32,30 | 32,70 | -2,97% | - |
| 06.09.2024 | 34,00 | 35,40 | 33,40 | 33,70 | -1,75% | - |
| 05.09.2024 | 34,60 | 35,20 | 33,90 | 34,30 | -1,72% | - |
| 04.09.2024 | 34,60 | 36,10 | 34,60 | 34,90 | -0,57% | - |
| 03.09.2024 | 35,60 | 36,10 | 34,40 | 35,10 | -1,68% | - |
| 02.09.2024 | 35,60 | 35,80 | 35,60 | 35,70 | -0,56% | - |
| 30.08.2024 | 35,60 | 36,50 | 35,00 | 35,90 | 0,28% | - |
| 29.08.2024 | 36,30 | 37,00 | 35,70 | 35,80 | -1,38% | - |