48,382$
-0,88%
Echtzeit-Aktienkurs Cracker Barrel Old Country Store
Bid:
Ask:
Aktienkurse zur Cracker Barrel Old Country Store Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 49,90 | 50,60 | 47,47 | 48,42 | -0,80% | 672.962,00 |
| 15.11.2024 | 48,22 | 50,64 | 48,15 | 48,81 | 1,54% | 790.288,00 |
| 14.11.2024 | 50,00 | 52,96 | 45,11 | 48,07 | 6,21% | 1.190.483,00 |
| 13.11.2024 | 45,54 | 46,60 | 44,59 | 45,26 | 0,44% | 484.627,00 |
| 12.11.2024 | 45,60 | 46,10 | 44,83 | 45,06 | -1,74% | 571.351,00 |
| 11.11.2024 | 47,02 | 48,03 | 45,27 | 45,86 | -1,10% | 725.569,00 |
| 08.11.2024 | 48,60 | 48,71 | 45,77 | 46,37 | -5,98% | 993.727,00 |
| 07.11.2024 | 51,13 | 51,82 | 49,24 | 49,32 | -2,96% | 444.953,00 |
| 06.11.2024 | 49,84 | 51,70 | 49,54 | 50,83 | 7,16% | 783.483,00 |
| 05.11.2024 | 45,35 | 48,12 | 44,71 | 47,43 | 3,42% | 471.169,00 |
| 04.11.2024 | 46,93 | 47,83 | 45,33 | 45,86 | -2,38% | 512.136,00 |
| 01.11.2024 | 47,62 | 48,75 | 46,92 | 46,98 | -1,24% | 594.868,00 |
| 31.10.2024 | 49,43 | 49,73 | 47,50 | 47,57 | -3,92% | 536.520,00 |
| 30.10.2024 | 49,32 | 50,15 | 48,90 | 49,51 | 0,47% | 412.310,00 |
| 29.10.2024 | 49,32 | 49,99 | 48,53 | 49,28 | -1,34% | 338.307,00 |
| 28.10.2024 | 47,97 | 50,39 | 47,48 | 49,95 | 5,65% | 533.550,00 |
| 25.10.2024 | 48,93 | 51,37 | 47,19 | 47,28 | -2,35% | 562.563,00 |
| 24.10.2024 | 47,39 | 48,58 | 46,75 | 48,42 | 2,87% | 363.496,00 |
| 23.10.2024 | 47,28 | 48,62 | 46,96 | 47,07 | -1,40% | 397.466,00 |
| 22.10.2024 | 49,70 | 49,70 | 47,13 | 47,74 | -4,69% | 771.793,00 |
| 21.10.2024 | 50,47 | 50,61 | 49,26 | 50,09 | -0,75% | 770.536,00 |
| 18.10.2024 | 49,98 | 51,37 | 49,35 | 50,47 | 1,33% | 785.775,00 |
| 17.10.2024 | 47,61 | 49,89 | 47,44 | 49,81 | 4,40% | 627.084,00 |
| 16.10.2024 | 46,03 | 47,75 | 45,97 | 47,71 | 4,65% | 471.641,00 |
| 15.10.2024 | 43,36 | 45,81 | 43,36 | 45,59 | 4,78% | 481.297,00 |
| 14.10.2024 | 44,31 | 44,50 | 43,00 | 43,51 | -2,31% | 410.703,00 |
| 11.10.2024 | 43,06 | 44,56 | 42,91 | 44,54 | 3,05% | 560.657,00 |
| 10.10.2024 | 42,73 | 43,43 | 41,89 | 43,22 | 0,54% | 415.216,00 |
| 09.10.2024 | 44,10 | 45,23 | 42,83 | 42,99 | -2,11% | 487.498,00 |
| 08.10.2024 | 44,78 | 44,78 | 43,64 | 43,92 | -1,09% | 436.784,00 |
| 07.10.2024 | 47,25 | 47,38 | 43,01 | 44,40 | -6,33% | 751.120,00 |
| 04.10.2024 | 47,32 | 47,96 | 46,10 | 47,40 | 2,75% | 490.786,00 |
| 03.10.2024 | 46,35 | 47,29 | 45,92 | 46,13 | -2,23% | 640.517,00 |
| 02.10.2024 | 46,09 | 47,42 | 45,22 | 47,18 | 0,70% | 618.176,00 |
| 01.10.2024 | 45,11 | 48,13 | 45,00 | 46,85 | 3,31% | 939.872,00 |
| 30.09.2024 | 45,86 | 46,70 | 45,06 | 45,35 | -2,16% | 601.709,00 |
| 27.09.2024 | 46,50 | 47,05 | 45,61 | 46,35 | 0,85% | 606.422,00 |
| 26.09.2024 | 44,57 | 46,20 | 44,04 | 45,96 | 5,41% | 629.730,00 |
| 25.09.2024 | 43,36 | 44,43 | 42,78 | 43,60 | 0,69% | 637.487,00 |
| 24.09.2024 | 41,05 | 43,88 | 41,05 | 43,30 | 5,89% | 1.053.943,00 |
| 23.09.2024 | 41,61 | 42,10 | 40,37 | 40,89 | -1,64% | 795.331,00 |
| 20.09.2024 | 41,30 | 42,43 | 39,50 | 41,57 | 1,00% | 1.437.268,00 |
| 19.09.2024 | 43,99 | 45,24 | 40,55 | 41,16 | -0,99% | 1.724.714,00 |
| 18.09.2024 | 42,50 | 44,13 | 41,56 | 41,57 | -1,82% | 1.445.100,00 |
| 17.09.2024 | 40,54 | 42,52 | 40,54 | 42,34 | 4,67% | 965.763,00 |
| 16.09.2024 | 39,17 | 41,10 | 39,17 | 40,45 | 3,14% | 952.510,00 |
| 13.09.2024 | 36,93 | 39,28 | 36,79 | 39,22 | 7,13% | 838.311,00 |
| 12.09.2024 | 36,84 | 37,22 | 36,05 | 36,61 | 0,36% | 717.415,00 |
| 11.09.2024 | 36,38 | 36,54 | 34,88 | 36,48 | 0,27% | 873.326,00 |
| 10.09.2024 | 36,17 | 36,51 | 35,30 | 36,38 | 0,85% | 871.897,00 |
| 09.09.2024 | 37,19 | 37,48 | 35,78 | 36,08 | -3,36% | 857.705,00 |
| 06.09.2024 | 38,41 | 39,02 | 37,05 | 37,33 | -2,12% | 690.640,00 |
| 05.09.2024 | 38,50 | 38,77 | 37,71 | 38,14 | -1,42% | 691.014,00 |
| 04.09.2024 | 38,75 | 39,84 | 38,49 | 38,69 | -0,03% | 538.396,00 |
| 03.09.2024 | 39,27 | 39,86 | 38,06 | 38,70 | -2,22% | 737.928,00 |
| 30.08.2024 | 39,83 | 40,22 | 38,90 | 39,58 | -0,43% | 628.723,00 |
| 29.08.2024 | 40,84 | 40,84 | 39,62 | 39,75 | -1,58% | 693.237,00 |
| 28.08.2024 | 40,79 | 41,03 | 39,58 | 40,39 | -1,32% | 530.466,00 |
| 27.08.2024 | 41,18 | 41,59 | 40,06 | 40,93 | -0,92% | 813.712,00 |
| 26.08.2024 | 41,19 | 42,00 | 40,84 | 41,31 | 1,18% | 816.682,00 |
| 23.08.2024 | 41,09 | 43,43 | 40,72 | 40,83 | -0,17% | 786.735,00 |
| 22.08.2024 | 41,98 | 42,47 | 40,60 | 40,90 | -3,10% | 385.389,00 |
| 21.08.2024 | 41,65 | 42,29 | 40,87 | 42,21 | 3,18% | 387.567,00 |
| 20.08.2024 | 40,59 | 41,22 | 40,32 | 40,91 | -0,02% | 339.367,00 |
| 19.08.2024 | 40,96 | 42,42 | 40,60 | 40,92 | 0,86% | 603.296,00 |
| 16.08.2024 | 40,53 | 41,25 | 40,02 | 40,57 | 0,00% | 572.487,00 |
| 15.08.2024 | 39,70 | 41,73 | 39,49 | 40,57 | 5,62% | 689.030,00 |
| 14.08.2024 | 39,27 | 39,27 | 37,86 | 38,41 | -2,14% | 466.467,00 |
| 13.08.2024 | 37,79 | 39,27 | 37,22 | 39,25 | 5,40% | 499.811,00 |
| 12.08.2024 | 38,09 | 38,83 | 37,21 | 37,24 | -2,39% | 657.210,00 |
| 09.08.2024 | 39,66 | 39,95 | 37,88 | 38,15 | -4,65% | 691.366,00 |
| 08.08.2024 | 40,06 | 40,93 | 39,79 | 40,01 | 1,57% | 401.016,00 |
| 07.08.2024 | 40,60 | 41,42 | 39,19 | 39,39 | -2,52% | 579.364,00 |
| 06.08.2024 | 39,75 | 41,39 | 39,13 | 40,41 | 0,90% | 484.675,00 |
| 05.08.2024 | 40,00 | 41,35 | 39,69 | 40,05 | -4,73% | 1.052.506,00 |
| 02.08.2024 | 42,94 | 43,15 | 40,85 | 42,04 | -5,32% | 853.103,00 |
| 01.08.2024 | 46,07 | 46,07 | 43,21 | 44,40 | -3,12% | 617.536,00 |
| 31.07.2024 | 46,37 | 47,50 | 45,37 | 45,83 | -1,23% | 628.414,00 |
| 30.07.2024 | 45,24 | 46,65 | 44,91 | 46,40 | 2,56% | 621.176,00 |
| 29.07.2024 | 43,44 | 45,49 | 43,14 | 45,24 | 3,55% | 485.802,00 |
| 26.07.2024 | 44,31 | 44,31 | 42,69 | 43,69 | 1,42% | 462.148,00 |
| 25.07.2024 | 41,57 | 44,47 | 41,39 | 43,08 | 4,08% | 763.302,00 |
| 24.07.2024 | 42,74 | 42,74 | 40,80 | 41,39 | -4,03% | 693.406,00 |
| 23.07.2024 | 43,76 | 44,51 | 42,82 | 43,13 | -2,99% | 584.098,00 |
| 22.07.2024 | 43,80 | 44,52 | 42,21 | 44,46 | 1,69% | 653.423,00 |
| 19.07.2024 | 43,52 | 43,96 | 42,34 | 43,72 | -0,77% | 845.870,00 |
| 18.07.2024 | 45,95 | 46,06 | 43,79 | 44,06 | -5,43% | 741.148,00 |
| 17.07.2024 | 44,16 | 47,22 | 44,01 | 46,59 | 4,53% | 903.570,00 |
| 16.07.2024 | 42,06 | 44,68 | 42,04 | 44,57 | 5,47% | 776.994,00 |
| 15.07.2024 | 42,55 | 43,20 | 42,12 | 42,26 | 0,28% | 502.617,00 |
| 12.07.2024 | 41,47 | 42,53 | 41,40 | 42,14 | 2,88% | 589.497,00 |
| 11.07.2024 | 40,51 | 41,84 | 40,04 | 40,96 | 3,02% | 694.325,00 |
| 10.07.2024 | 39,13 | 39,85 | 38,50 | 39,76 | 1,61% | 575.096,00 |
| 09.07.2024 | 40,33 | 40,33 | 38,51 | 39,13 | -2,93% | 728.194,00 |
| 08.07.2024 | 39,80 | 41,88 | 39,57 | 40,31 | 2,36% | 922.676,00 |
| 05.07.2024 | 39,51 | 39,94 | 38,88 | 39,38 | -0,15% | 782.178,00 |
| 03.07.2024 | 41,01 | 41,01 | 39,40 | 39,44 | -3,00% | 399.134,00 |
| 02.07.2024 | 40,80 | 41,30 | 40,33 | 40,66 | -0,34% | 519.422,00 |
| 01.07.2024 | 42,49 | 42,51 | 40,11 | 40,80 | -3,23% | 911.175,00 |
| 28.06.2024 | 41,82 | 42,70 | 41,65 | 42,16 | 0,98% | 1.416.637,00 |