56,593$
-0,21%
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 |
|---|---|---|---|---|---|---|
| 03.06.2025 | 56,91 | 56,92 | 56,79 | 56,81 | 0,18% | - |
| 02.06.2025 | 57,02 | 57,27 | 54,73 | 56,71 | -1,27% | 842.032,00 |
| 30.05.2025 | 58,47 | 59,29 | 57,36 | 57,44 | -2,21% | 720.119,00 |
| 29.05.2025 | 59,10 | 60,66 | 58,54 | 58,74 | 0,03% | 749.660,00 |
| 28.05.2025 | 59,40 | 60,14 | 58,24 | 58,72 | -0,73% | 1.005.815,00 |
| 27.05.2025 | 57,61 | 59,38 | 57,21 | 59,15 | 4,34% | 1.234.008,00 |
| 23.05.2025 | 55,22 | 57,11 | 54,86 | 56,69 | 1,36% | 550.607,00 |
| 22.05.2025 | 54,52 | 56,28 | 54,30 | 55,93 | 2,16% | 850.857,00 |
| 21.05.2025 | 55,63 | 56,41 | 54,60 | 54,75 | -2,32% | 780.556,00 |
| 20.05.2025 | 55,15 | 56,61 | 54,99 | 56,05 | 0,92% | 1.124.065,00 |
| 19.05.2025 | 55,53 | 56,47 | 54,24 | 55,54 | -2,87% | 1.557.035,00 |
| 16.05.2025 | 57,13 | 57,35 | 56,03 | 57,18 | -0,19% | 773.127,00 |
| 15.05.2025 | 55,55 | 57,44 | 55,27 | 57,29 | 3,49% | 832.184,00 |
| 14.05.2025 | 54,00 | 55,53 | 53,33 | 55,36 | 2,16% | 930.865,00 |
| 13.05.2025 | 51,82 | 54,43 | 51,35 | 54,19 | 4,86% | 955.549,00 |
| 12.05.2025 | 48,73 | 52,02 | 48,11 | 51,68 | 11,36% | 1.390.597,00 |
| 09.05.2025 | 46,98 | 47,62 | 45,92 | 46,41 | -1,86% | 447.266,00 |
| 08.05.2025 | 44,38 | 47,88 | 44,38 | 47,29 | 6,65% | 929.138,00 |
| 07.05.2025 | 43,19 | 44,92 | 43,00 | 44,34 | 3,94% | 666.331,00 |
| 06.05.2025 | 42,45 | 42,81 | 41,73 | 42,66 | -0,23% | 656.849,00 |
| 05.05.2025 | 43,01 | 43,67 | 42,36 | 42,76 | 0,05% | 910.867,00 |
| 02.05.2025 | 43,28 | 43,96 | 42,39 | 42,74 | 0,23% | 578.305,00 |
| 01.05.2025 | 42,52 | 43,75 | 42,01 | 42,64 | -0,14% | 811.800,00 |
| 30.04.2025 | 41,77 | 42,87 | 40,00 | 42,70 | 1,76% | 845.703,00 |
| 29.04.2025 | 42,73 | 42,96 | 41,00 | 41,96 | -2,87% | 1.085.840,00 |
| 28.04.2025 | 43,47 | 44,11 | 42,35 | 43,20 | -0,32% | 534.504,00 |
| 25.04.2025 | 42,58 | 43,49 | 42,34 | 43,34 | 0,23% | 559.286,00 |
| 24.04.2025 | 43,96 | 43,96 | 41,91 | 43,24 | -1,68% | 1.023.624,00 |
| 23.04.2025 | 45,39 | 46,63 | 43,50 | 43,98 | -1,26% | 758.990,00 |
| 22.04.2025 | 44,53 | 44,99 | 42,51 | 44,54 | 0,16% | 872.119,00 |
| 21.04.2025 | 42,59 | 44,68 | 42,42 | 44,47 | 2,07% | 1.012.527,00 |
| 17.04.2025 | 42,13 | 43,67 | 40,99 | 43,57 | 3,30% | 967.429,00 |
| 16.04.2025 | 42,67 | 43,62 | 41,42 | 42,18 | -2,61% | 1.043.827,00 |
| 15.04.2025 | 43,81 | 45,18 | 43,14 | 43,31 | -1,81% | 1.050.382,00 |
| 14.04.2025 | 42,18 | 44,84 | 42,18 | 44,11 | 7,66% | 1.238.955,00 |
| 11.04.2025 | 39,34 | 41,25 | 39,10 | 40,97 | 4,97% | 1.189.633,00 |
| 10.04.2025 | 37,81 | 39,59 | 37,81 | 39,03 | -0,36% | 934.537,00 |
| 09.04.2025 | 34,84 | 39,75 | 34,67 | 39,17 | 11,53% | 1.772.133,00 |
| 08.04.2025 | 38,00 | 38,41 | 34,70 | 35,12 | -4,23% | 1.158.149,00 |
| 07.04.2025 | 35,25 | 39,00 | 35,15 | 36,67 | -1,45% | 1.393.231,00 |
| 04.04.2025 | 34,67 | 37,38 | 33,86 | 37,21 | 3,13% | 1.774.559,00 |
| 03.04.2025 | 38,19 | 38,73 | 35,27 | 36,08 | -12,70% | 2.048.607,00 |
| 02.04.2025 | 40,54 | 41,63 | 40,44 | 41,33 | 0,78% | 747.838,00 |
| 01.04.2025 | 38,95 | 41,30 | 38,90 | 41,01 | 5,67% | 1.017.633,00 |
| 31.03.2025 | 39,50 | 40,70 | 38,79 | 38,81 | -3,02% | 1.111.226,00 |
| 28.03.2025 | 41,25 | 41,56 | 39,53 | 40,02 | -3,15% | 835.412,00 |
| 27.03.2025 | 39,78 | 41,49 | 39,42 | 41,32 | 3,71% | 807.742,00 |
| 26.03.2025 | 40,07 | 40,34 | 39,43 | 39,84 | -0,65% | 782.532,00 |
| 25.03.2025 | 41,18 | 41,51 | 39,73 | 40,10 | -2,24% | 757.412,00 |
| 24.03.2025 | 40,90 | 41,72 | 39,97 | 41,02 | 1,58% | 1.090.857,00 |
| 21.03.2025 | 40,33 | 41,20 | 39,80 | 40,38 | -1,15% | 2.408.196,00 |
| 20.03.2025 | 41,48 | 41,91 | 40,26 | 40,85 | -1,97% | 922.399,00 |
| 19.03.2025 | 40,00 | 41,79 | 39,61 | 41,67 | 3,50% | 937.334,00 |
| 18.03.2025 | 39,35 | 40,31 | 38,56 | 40,26 | 1,82% | 1.060.927,00 |
| 17.03.2025 | 40,45 | 41,00 | 39,26 | 39,54 | -1,79% | 1.479.563,00 |
| 14.03.2025 | 41,52 | 41,52 | 39,81 | 40,26 | -1,49% | 1.030.811,00 |
| 13.03.2025 | 43,72 | 43,78 | 40,79 | 40,87 | -6,67% | 1.047.069,00 |
| 12.03.2025 | 42,25 | 43,93 | 41,90 | 43,79 | 4,51% | 1.010.934,00 |
| 11.03.2025 | 44,92 | 44,92 | 41,73 | 41,90 | -5,50% | 1.253.717,00 |
| 10.03.2025 | 43,45 | 46,68 | 43,40 | 44,34 | 3,55% | 1.703.400,00 |
| 07.03.2025 | 43,24 | 44,75 | 41,56 | 42,82 | -1,15% | 1.802.617,00 |
| 06.03.2025 | 50,96 | 51,04 | 42,62 | 43,32 | 7,41% | 2.830.715,00 |
| 05.03.2025 | 40,25 | 40,96 | 39,30 | 40,33 | 1,03% | 1.193.231,00 |
| 04.03.2025 | 40,80 | 40,94 | 39,38 | 39,92 | -3,15% | 918.971,00 |
| 03.03.2025 | 45,57 | 46,40 | 41,15 | 41,22 | -8,99% | 952.723,00 |
| 28.02.2025 | 44,99 | 45,92 | 44,28 | 45,29 | -0,53% | 687.427,00 |
| 27.02.2025 | 45,53 | 46,74 | 45,08 | 45,53 | 0,00% | 752.173,00 |
| 26.02.2025 | 46,00 | 46,62 | 44,65 | 45,53 | -0,57% | 810.997,00 |
| 25.02.2025 | 46,46 | 46,74 | 45,13 | 45,79 | -1,67% | 608.786,00 |
| 24.02.2025 | 47,56 | 48,21 | 46,49 | 46,57 | -0,91% | 629.872,00 |
| 21.02.2025 | 48,70 | 49,20 | 46,60 | 47,00 | -2,70% | 539.973,00 |
| 20.02.2025 | 48,00 | 48,65 | 47,43 | 48,31 | 0,03% | 556.018,00 |
| 19.02.2025 | 48,28 | 49,45 | 46,43 | 48,29 | -1,31% | 715.751,00 |
| 18.02.2025 | 47,33 | 49,59 | 47,00 | 48,93 | 3,24% | 949.552,00 |
| 17.02.2025 | 47,35 | 47,41 | 47,35 | 47,39 | 0,13% | - |
| 14.02.2025 | 49,64 | 49,94 | 47,16 | 47,33 | -4,21% | 625.871,00 |
| 13.02.2025 | 50,10 | 50,55 | 48,75 | 49,41 | -0,62% | 784.640,00 |
| 12.02.2025 | 51,72 | 51,86 | 49,29 | 49,72 | -5,19% | 756.365,00 |
| 11.02.2025 | 51,97 | 53,34 | 51,25 | 52,44 | -0,99% | 501.785,00 |
| 10.02.2025 | 57,84 | 57,84 | 52,54 | 52,97 | -7,89% | 980.427,00 |
| 07.02.2025 | 59,43 | 60,26 | 57,04 | 57,50 | -4,13% | 983.466,00 |
| 06.02.2025 | 60,32 | 61,18 | 59,10 | 59,98 | 0,12% | 436.093,00 |
| 05.02.2025 | 62,77 | 62,77 | 59,85 | 59,91 | -4,62% | 501.868,00 |
| 04.02.2025 | 63,29 | 63,50 | 62,30 | 62,81 | -0,85% | 677.450,00 |
| 03.02.2025 | 62,76 | 64,94 | 62,55 | 63,35 | -2,51% | 853.430,00 |
| 31.01.2025 | 64,56 | 65,39 | 63,69 | 64,98 | 0,42% | 659.650,00 |
| 30.01.2025 | 63,60 | 65,43 | 63,02 | 64,71 | 2,70% | 465.177,00 |
| 29.01.2025 | 62,88 | 64,07 | 62,67 | 63,01 | 0,54% | 571.890,00 |
| 28.01.2025 | 61,13 | 63,24 | 60,75 | 62,67 | 1,57% | 570.522,00 |
| 27.01.2025 | 60,20 | 63,89 | 60,20 | 61,70 | 2,65% | 667.757,00 |
| 24.01.2025 | 59,13 | 61,52 | 59,03 | 60,11 | 0,69% | 532.946,00 |
| 23.01.2025 | 59,50 | 60,10 | 57,88 | 59,70 | -1,01% | 597.042,00 |
| 22.01.2025 | 61,99 | 62,00 | 59,90 | 60,31 | -2,80% | 579.776,00 |
| 21.01.2025 | 55,40 | 62,20 | 55,23 | 62,05 | 13,37% | 1.485.186,00 |
| 17.01.2025 | 57,26 | 57,55 | 53,79 | 54,73 | -3,83% | 741.018,00 |
| 16.01.2025 | 57,04 | 57,70 | 55,69 | 56,91 | -1,15% | 585.061,00 |
| 15.01.2025 | 58,29 | 59,20 | 56,62 | 57,57 | 0,75% | 601.774,00 |
| 14.01.2025 | 57,21 | 57,53 | 54,78 | 57,14 | 1,49% | 754.976,00 |
| 13.01.2025 | 56,83 | 57,25 | 53,15 | 56,30 | -2,68% | 1.219.914,00 |
| 10.01.2025 | 56,06 | 58,83 | 55,28 | 57,85 | 1,00% | 924.338,00 |