51,750€
6,05%
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 |
|---|---|---|---|---|---|---|
| 05.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,46% | - |
| 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% | - |
| 11.04.2025 | 35,10 | 36,40 | 33,60 | 36,10 | 3,74% | - |
| 10.04.2025 | 35,60 | 35,80 | 33,70 | 34,80 | -3,06% | - |
| 09.04.2025 | 31,10 | 36,40 | 30,90 | 35,90 | 11,84% | - |
| 08.04.2025 | 34,00 | 35,40 | 31,50 | 32,10 | -4,75% | - |
| 07.04.2025 | 33,00 | 35,60 | 31,40 | 33,70 | -1,17% | - |
| 04.04.2025 | 32,50 | 34,20 | 30,70 | 34,10 | 4,28% | - |
| 03.04.2025 | 36,70 | 36,80 | 31,90 | 32,70 | -14,17% | - |
| 02.04.2025 | 37,90 | 38,40 | 37,10 | 38,10 | 0,00% | - |
| 01.04.2025 | 35,40 | 38,40 | 35,40 | 38,10 | 6,13% | - |
| 31.03.2025 | 36,90 | 37,80 | 35,80 | 35,90 | -2,18% | - |
| 28.03.2025 | 38,10 | 38,50 | 36,40 | 36,70 | -3,17% | - |
| 27.03.2025 | 37,10 | 38,60 | 36,70 | 37,90 | 1,88% | - |
| 26.03.2025 | 37,10 | 37,70 | 36,40 | 37,20 | -1,06% | - |
| 25.03.2025 | 37,90 | 38,60 | 36,60 | 37,60 | 0,00% | - |
| 24.03.2025 | 37,20 | 38,80 | 37,00 | 37,60 | 2,73% | - |
| 21.03.2025 | 37,70 | 38,20 | 36,60 | 36,60 | -1,88% | - |
| 20.03.2025 | 38,30 | 38,90 | 36,80 | 37,30 | 0,81% | - |
| 19.03.2025 | 36,90 | 38,60 | 36,20 | 37,00 | 1,09% | - |
| 18.03.2025 | 36,10 | 37,00 | 35,30 | 36,60 | 1,10% | - |
| 17.03.2025 | 36,60 | 37,80 | 35,80 | 36,20 | -0,82% | - |
| 14.03.2025 | 37,90 | 38,60 | 36,40 | 36,50 | -3,44% | - |
| 13.03.2025 | 40,30 | 40,50 | 37,40 | 37,80 | -5,97% | - |
| 12.03.2025 | 38,50 | 40,40 | 37,80 | 40,20 | 3,34% | - |
| 11.03.2025 | 41,00 | 41,30 | 38,00 | 38,90 | 0,26% | - |
| 10.03.2025 | 39,30 | 43,20 | 38,80 | 38,80 | -1,77% | - |
| 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% | - |