46,490€
-1,48%
Echtzeit-Aktienkurs Cracker Barrel Old Country Store
Bid:
Ask:
Aktienkurse zur Cracker Barrel Old Country Store Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 47,34 | 47,45 | 45,57 | 46,49 | -1,70% | - |
| 02.09.2026 | 46,79 | 48,04 | 45,86 | 47,30 | 1,15% | - |
| 01.09.2026 | 47,65 | 47,70 | 45,99 | 46,76 | -1,66% | - |
| 31.08.2026 | 47,90 | 49,27 | 47,04 | 47,55 | -1,05% | - |
| 28.08.2026 | 47,31 | 49,02 | 47,22 | 48,05 | 1,61% | - |
| 27.08.2026 | 50,32 | 50,34 | 47,21 | 47,29 | -5,91% | - |
| 26.08.2026 | 49,95 | 50,41 | 49,37 | 50,26 | 0,69% | - |
| 25.08.2026 | 49,79 | 50,33 | 48,70 | 49,92 | 0,27% | - |
| 24.08.2026 | 49,32 | 49,83 | 48,54 | 49,78 | 0,83% | 1.120,00 |
| 21.08.2026 | 47,18 | 49,47 | 47,18 | 49,37 | 4,58% | - |
| 20.08.2026 | 48,03 | 48,05 | 46,68 | 47,21 | -1,63% | 500,00 |
| 19.08.2026 | 50,14 | 50,95 | 47,87 | 47,99 | -4,67% | - |
| 18.08.2026 | 50,91 | 51,11 | 49,39 | 50,34 | -1,35% | - |
| 17.08.2026 | 49,97 | 51,50 | 48,68 | 51,03 | 1,90% | - |
| 14.08.2026 | 50,62 | 50,92 | 48,67 | 50,08 | -1,13% | - |
| 13.08.2026 | 50,97 | 51,93 | 50,18 | 50,65 | 0,34% | - |
| 12.08.2026 | 48,56 | 51,01 | 48,54 | 50,48 | 4,23% | 2.856,00 |
| 11.08.2026 | 48,59 | 49,33 | 48,32 | 48,43 | -0,41% | - |
| 10.08.2026 | 50,03 | 50,25 | 47,92 | 48,63 | -2,74% | - |
| 07.08.2026 | 50,40 | 50,93 | 49,43 | 50,00 | -0,95% | - |
| 06.08.2026 | 51,01 | 51,40 | 49,49 | 50,48 | -0,98% | - |
| 05.08.2026 | 49,69 | 50,98 | 49,04 | 50,98 | 2,88% | - |
| 04.08.2026 | 50,57 | 50,59 | 48,80 | 49,56 | -1,25% | - |
| 03.08.2026 | 49,16 | 51,78 | 49,12 | 50,18 | 2,65% | - |
| 31.07.2026 | 49,83 | 50,07 | 48,58 | 48,89 | -1,28% | - |
| 30.07.2026 | 49,40 | 49,79 | 48,01 | 49,52 | 0,37% | - |
| 29.07.2026 | 47,13 | 49,74 | 46,86 | 49,34 | 5,37% | - |
| 28.07.2026 | 46,21 | 47,39 | 44,91 | 46,82 | 1,48% | - |
| 27.07.2026 | 47,50 | 47,72 | 44,16 | 46,14 | -2,34% | - |
| 24.07.2026 | 45,48 | 47,85 | 45,12 | 47,24 | 3,74% | - |
| 23.07.2026 | 45,86 | 46,56 | 44,89 | 45,54 | -2,31% | - |
| 22.07.2026 | 47,23 | 48,64 | 45,75 | 46,61 | -1,44% | - |
| 21.07.2026 | 46,80 | 48,69 | 45,21 | 47,29 | 1,14% | 2.408,00 |
| 20.07.2026 | 46,79 | 47,95 | 45,71 | 46,76 | -0,22% | 1.260,00 |
| 17.07.2026 | 44,10 | 46,88 | 44,06 | 46,86 | 5,54% | 1.296,00 |
| 16.07.2026 | 45,01 | 45,90 | 44,20 | 44,40 | -2,03% | - |
| 15.07.2026 | 46,70 | 47,21 | 45,12 | 45,32 | -2,93% | - |
| 14.07.2026 | 45,88 | 46,84 | 45,17 | 46,69 | 1,59% | - |
| 13.07.2026 | 44,04 | 45,99 | 43,97 | 45,96 | 4,05% | - |
| 10.07.2026 | 43,27 | 46,51 | 42,90 | 44,17 | 1,82% | - |
| 09.07.2026 | 42,62 | 43,62 | 41,97 | 43,38 | 2,87% | - |
| 08.07.2026 | 43,26 | 43,26 | 41,35 | 42,17 | -2,73% | - |
| 07.07.2026 | 44,25 | 44,94 | 42,91 | 43,36 | -1,95% | - |
| 06.07.2026 | 46,84 | 47,24 | 44,18 | 44,22 | -5,44% | - |
| 03.07.2026 | 46,82 | 46,84 | 46,62 | 46,76 | -0,11% | - |
| 02.07.2026 | 48,40 | 48,44 | 45,41 | 46,81 | -3,35% | - |
| 01.07.2026 | 46,58 | 48,47 | 46,13 | 48,43 | 3,84% | 693,00 |
| 30.06.2026 | 47,40 | 47,83 | 46,31 | 46,64 | -1,21% | - |
| 29.06.2026 | 46,61 | 47,37 | 45,37 | 47,21 | 1,76% | - |
| 26.06.2026 | 42,34 | 46,84 | 41,65 | 46,40 | 9,20% | - |
| 25.06.2026 | 42,55 | 43,44 | 41,69 | 42,49 | -0,27% | - |
| 24.06.2026 | 40,84 | 42,77 | 40,82 | 42,60 | 4,35% | - |
| 23.06.2026 | 40,25 | 41,55 | 39,95 | 40,83 | 1,14% | - |
| 22.06.2026 | 41,39 | 42,35 | 39,98 | 40,37 | -1,96% | - |
| 19.06.2026 | 41,30 | 41,34 | 41,17 | 41,17 | 7,16% | - |
| 18.06.2026 | 38,29 | 42,02 | 38,03 | 38,42 | 0,72% | - |
| 17.06.2026 | 37,68 | 39,10 | 36,78 | 38,15 | 1,25% | - |
| 16.06.2026 | 37,81 | 38,41 | 37,36 | 37,68 | 0,59% | 950,00 |
| 15.06.2026 | 40,60 | 41,06 | 37,32 | 37,46 | -7,13% | 143,00 |
| 12.06.2026 | 39,37 | 41,23 | 38,69 | 40,33 | 2,57% | - |
| 11.06.2026 | 38,58 | 39,95 | 37,42 | 39,32 | 2,14% | - |
| 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% | - |