38,805€
0,58%
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 |
|---|---|---|---|---|---|---|
| 11.06.2026 | 38,58 | 39,01 | 38,52 | 38,87 | 0,97% | - |
| 10.06.2026 | 33,14 | 42,22 | 33,03 | 38,50 | 22,23% | 2.157,00 |
| 09.06.2026 | 29,69 | 31,75 | 29,46 | 31,50 | 6,10% | - |
| 08.06.2026 | 28,91 | 29,89 | 28,19 | 29,69 | 2,54% | - |
| 05.06.2026 | 28,39 | 29,17 | 28,00 | 28,95 | 2,26% | - |
| 04.06.2026 | 28,53 | 29,04 | 27,89 | 28,31 | -0,77% | - |
| 03.06.2026 | 29,38 | 29,38 | 28,35 | 28,53 | -2,88% | - |
| 02.06.2026 | 30,01 | 30,15 | 28,70 | 29,38 | -2,55% | - |
| 01.06.2026 | 29,07 | 30,21 | 28,94 | 30,15 | 3,95% | - |
| 29.05.2026 | 29,42 | 29,79 | 28,82 | 29,00 | -1,31% | - |
| 28.05.2026 | 29,80 | 29,85 | 29,25 | 29,39 | -1,19% | - |
| 27.05.2026 | 28,66 | 31,14 | 28,65 | 29,74 | 3,86% | - |
| 26.05.2026 | 28,02 | 29,02 | 27,84 | 28,64 | 1,94% | - |
| 25.05.2026 | 28,06 | 28,11 | 28,04 | 28,09 | 0,66% | - |
| 22.05.2026 | 27,38 | 28,54 | 27,05 | 27,91 | 2,05% | - |
| 21.05.2026 | 25,76 | 27,43 | 25,17 | 27,35 | 6,09% | - |
| 20.05.2026 | 24,87 | 26,18 | 24,48 | 25,78 | 3,78% | - |
| 19.05.2026 | 25,13 | 26,00 | 24,72 | 24,84 | -1,49% | - |
| 18.05.2026 | 26,23 | 26,38 | 24,55 | 25,21 | -4,54% | - |
| 15.05.2026 | 25,02 | 26,66 | 24,81 | 26,41 | 6,41% | - |
| 14.05.2026 | 24,80 | 25,57 | 24,68 | 24,82 | 0,36% | - |
| 13.05.2026 | 25,34 | 25,68 | 24,73 | 24,73 | -2,29% | - |
| 12.05.2026 | 26,66 | 26,88 | 25,18 | 25,31 | -5,03% | - |
| 11.05.2026 | 26,74 | 27,00 | 25,93 | 26,65 | -0,26% | 700,00 |
| 08.05.2026 | 26,57 | 27,48 | 26,22 | 26,72 | 0,64% | - |
| 07.05.2026 | 26,19 | 26,96 | 25,43 | 26,55 | 6,07% | - |
| 06.05.2026 | 25,26 | 26,69 | 25,03 | 25,03 | -0,93% | - |
| 05.05.2026 | 24,93 | 25,47 | 24,40 | 25,27 | 1,57% | - |
| 04.05.2026 | 26,56 | 26,61 | 24,46 | 24,88 | -6,94% | - |
| 30.04.2026 | 26,45 | 27,42 | 26,41 | 26,73 | 0,53% | 4.750,00 |
| 29.04.2026 | 26,36 | 26,85 | 26,21 | 26,59 | 1,20% | - |
| 28.04.2026 | 26,53 | 26,82 | 26,01 | 26,28 | -0,81% | - |
| 27.04.2026 | 24,98 | 26,53 | 24,71 | 26,49 | 5,71% | - |
| 24.04.2026 | 25,29 | 25,46 | 24,11 | 25,06 | -0,87% | - |
| 23.04.2026 | 25,96 | 26,28 | 25,18 | 25,28 | -3,16% | - |
| 22.04.2026 | 25,87 | 26,57 | 25,78 | 26,11 | 1,30% | - |
| 21.04.2026 | 26,72 | 27,08 | 25,40 | 25,77 | -3,48% | - |
| 20.04.2026 | 25,52 | 27,11 | 25,30 | 26,70 | 4,30% | - |
| 17.04.2026 | 24,73 | 25,77 | 24,71 | 25,60 | 3,69% | - |
| 16.04.2026 | 24,82 | 25,70 | 24,69 | 24,69 | -0,80% | - |
| 15.04.2026 | 23,58 | 25,16 | 23,37 | 24,89 | 5,11% | - |
| 14.04.2026 | 23,67 | 24,13 | 23,09 | 23,68 | -0,06% | - |
| 13.04.2026 | 24,13 | 24,40 | 23,48 | 23,70 | -2,09% | - |
| 10.04.2026 | 25,21 | 25,71 | 23,90 | 24,20 | -4,23% | - |
| 09.04.2026 | 24,83 | 25,73 | 24,30 | 25,27 | 1,55% | - |
| 08.04.2026 | 25,47 | 25,68 | 24,50 | 24,89 | 1,51% | - |
| 07.04.2026 | 25,80 | 26,15 | 24,52 | 24,52 | -2,33% | - |
| 02.04.2026 | 24,50 | 25,10 | 23,90 | 25,10 | 1,62% | - |
| 01.04.2026 | 24,40 | 24,90 | 23,90 | 24,70 | 1,65% | - |
| 31.03.2026 | 24,30 | 24,70 | 23,70 | 24,30 | 0,00% | - |
| 30.03.2026 | 23,30 | 24,50 | 23,30 | 24,30 | 4,74% | - |
| 27.03.2026 | 24,30 | 24,30 | 22,90 | 23,20 | -3,73% | - |
| 26.03.2026 | 24,10 | 24,50 | 23,70 | 24,10 | 0,42% | - |
| 25.03.2026 | 23,70 | 24,30 | 23,50 | 24,00 | 1,69% | 58.500,00 |
| 24.03.2026 | 23,50 | 23,90 | 22,90 | 23,60 | 0,85% | - |
| 23.03.2026 | 23,70 | 24,40 | 22,90 | 23,40 | -1,68% | - |
| 20.03.2026 | 24,10 | 24,80 | 23,70 | 23,80 | -0,83% | - |
| 19.03.2026 | 24,40 | 24,90 | 23,50 | 24,00 | -1,23% | - |
| 18.03.2026 | 25,10 | 25,30 | 24,20 | 24,30 | -2,80% | - |
| 17.03.2026 | 23,90 | 25,30 | 23,90 | 25,00 | 4,17% | 1.600,00 |
| 16.03.2026 | 24,60 | 24,70 | 23,50 | 24,00 | -2,04% | 950,00 |
| 13.03.2026 | 24,10 | 24,60 | 23,70 | 24,50 | 2,51% | - |
| 12.03.2026 | 24,20 | 24,50 | 23,80 | 23,90 | -0,83% | - |
| 11.03.2026 | 24,20 | 24,70 | 23,90 | 24,10 | -0,82% | - |
| 10.03.2026 | 25,00 | 25,20 | 24,10 | 24,30 | -3,19% | - |
| 09.03.2026 | 24,90 | 25,40 | 23,90 | 25,10 | -0,79% | - |
| 06.03.2026 | 26,70 | 26,90 | 25,30 | 25,30 | -5,24% | - |
| 05.03.2026 | 28,20 | 30,00 | 25,90 | 26,70 | 1,52% | - |
| 04.03.2026 | 26,30 | 26,90 | 26,10 | 26,30 | -0,75% | - |
| 03.03.2026 | 27,50 | 27,50 | 26,50 | 26,50 | -4,33% | - |
| 02.03.2026 | 27,50 | 27,70 | 26,40 | 27,70 | 0,00% | - |
| 27.02.2026 | 27,20 | 27,90 | 26,20 | 27,70 | 1,09% | - |
| 26.02.2026 | 26,30 | 27,50 | 26,10 | 27,40 | 3,40% | - |
| 25.02.2026 | 26,30 | 26,70 | 25,70 | 26,50 | 0,38% | - |
| 24.02.2026 | 27,30 | 27,70 | 25,90 | 26,40 | -2,58% | - |
| 23.02.2026 | 28,70 | 28,90 | 25,80 | 27,10 | -5,57% | - |
| 20.02.2026 | 27,90 | 28,90 | 27,40 | 28,70 | 2,87% | - |
| 19.02.2026 | 27,80 | 28,20 | 27,10 | 27,90 | 0,00% | - |
| 18.02.2026 | 26,90 | 28,90 | 26,60 | 27,90 | 3,72% | - |
| 17.02.2026 | 26,40 | 27,20 | 25,90 | 26,90 | 1,13% | - |
| 16.02.2026 | 26,50 | 26,70 | 26,50 | 26,60 | 0,38% | - |
| 13.02.2026 | 26,10 | 26,70 | 25,50 | 26,50 | 2,71% | - |
| 12.02.2026 | 27,70 | 28,30 | 25,80 | 25,80 | -6,18% | - |
| 11.02.2026 | 27,30 | 27,70 | 26,30 | 27,50 | 0,73% | - |
| 10.02.2026 | 28,50 | 28,60 | 27,30 | 27,30 | -4,21% | - |
| 09.02.2026 | 28,50 | 28,70 | 27,70 | 28,50 | -0,70% | - |
| 06.02.2026 | 27,70 | 28,70 | 27,40 | 28,70 | 3,24% | - |
| 05.02.2026 | 28,10 | 28,60 | 26,90 | 27,80 | -1,07% | - |
| 04.02.2026 | 27,30 | 29,10 | 27,10 | 28,10 | 3,31% | - |
| 03.02.2026 | 26,50 | 27,60 | 26,10 | 27,20 | 1,87% | - |
| 02.02.2026 | 25,20 | 26,70 | 25,10 | 26,70 | 5,12% | - |
| 30.01.2026 | 23,90 | 25,50 | 23,50 | 25,40 | 7,17% | - |
| 29.01.2026 | 24,50 | 25,10 | 23,70 | 23,70 | -4,05% | - |
| 28.01.2026 | 25,20 | 26,50 | 24,50 | 24,70 | -1,59% | - |
| 27.01.2026 | 24,50 | 25,50 | 23,90 | 25,10 | 3,29% | - |
| 26.01.2026 | 25,50 | 25,60 | 24,10 | 24,30 | -4,33% | - |
| 23.01.2026 | 26,30 | 26,60 | 25,40 | 25,40 | -3,05% | - |
| 22.01.2026 | 27,80 | 28,50 | 26,20 | 26,20 | -5,42% | - |
| 21.01.2026 | 28,10 | 28,30 | 26,70 | 27,70 | -0,36% | - |
| 20.01.2026 | 29,40 | 29,40 | 27,80 | 27,80 | -5,76% | - |