27,090$
4,35%
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 |
|---|---|---|---|---|---|---|
| 21.11.2025 | 25,89 | 28,00 | 25,82 | 27,09 | 4,35% | 2.212.712,00 |
| 20.11.2025 | 27,71 | 27,88 | 25,93 | 25,96 | -5,53% | 1.552.907,00 |
| 19.11.2025 | 27,31 | 27,70 | 26,46 | 27,48 | 0,66% | 3.479.346,00 |
| 18.11.2025 | 27,38 | 29,03 | 27,24 | 27,30 | -0,66% | 2.728.399,00 |
| 17.11.2025 | 28,58 | 28,88 | 27,42 | 27,48 | -4,88% | 1.383.465,00 |
| 14.11.2025 | 29,93 | 30,15 | 28,85 | 28,89 | -4,68% | 1.013.409,00 |
| 13.11.2025 | 29,80 | 30,90 | 29,80 | 30,31 | 1,10% | 860.864,00 |
| 12.11.2025 | 29,79 | 30,41 | 29,57 | 29,98 | 2,29% | 1.465.618,00 |
| 11.11.2025 | 29,00 | 29,56 | 28,60 | 29,31 | 0,76% | 1.439.255,00 |
| 10.11.2025 | 32,25 | 32,44 | 29,04 | 29,09 | -8,41% | 2.397.031,00 |
| 07.11.2025 | 31,00 | 32,07 | 30,56 | 31,76 | 2,09% | 1.639.211,00 |
| 06.11.2025 | 32,95 | 33,20 | 31,08 | 31,11 | -5,58% | 1.247.202,00 |
| 05.11.2025 | 32,54 | 33,25 | 31,88 | 32,95 | 1,63% | 940.701,00 |
| 04.11.2025 | 32,10 | 33,33 | 32,00 | 32,42 | 0,45% | 1.263.029,00 |
| 03.11.2025 | 33,53 | 33,53 | 31,79 | 32,28 | -4,23% | 1.716.062,00 |
| 31.10.2025 | 33,45 | 33,79 | 32,53 | 33,70 | 0,57% | 1.607.096,00 |
| 30.10.2025 | 34,25 | 34,49 | 33,15 | 33,51 | -3,32% | 1.744.718,00 |
| 29.10.2025 | 35,30 | 35,53 | 34,23 | 34,66 | -3,21% | 1.166.966,00 |
| 28.10.2025 | 35,41 | 35,95 | 34,67 | 35,81 | 0,70% | 1.039.280,00 |
| 27.10.2025 | 36,52 | 36,65 | 35,51 | 35,56 | -1,90% | 969.588,00 |
| 24.10.2025 | 37,00 | 37,21 | 35,70 | 36,25 | -1,12% | 1.621.510,00 |
| 23.10.2025 | 36,84 | 36,84 | 35,93 | 36,66 | -0,62% | 1.106.516,00 |
| 22.10.2025 | 37,20 | 37,86 | 36,72 | 36,89 | -1,15% | 1.517.316,00 |
| 21.10.2025 | 36,31 | 37,90 | 35,76 | 37,32 | 1,88% | 2.259.905,00 |
| 20.10.2025 | 39,71 | 39,99 | 36,52 | 36,63 | -7,33% | 1.619.174,00 |
| 17.10.2025 | 40,15 | 40,38 | 39,40 | 39,53 | -1,89% | - |
| 16.10.2025 | 40,98 | 41,17 | 40,28 | 40,29 | -1,52% | 800.388,00 |
| 15.10.2025 | 41,39 | 43,14 | 40,85 | 40,91 | -1,06% | 1.268.977,00 |
| 14.10.2025 | 40,00 | 42,41 | 39,70 | 41,35 | 2,66% | 933.865,00 |
| 13.10.2025 | 40,04 | 40,85 | 39,80 | 40,28 | 2,39% | 766.023,00 |
| 10.10.2025 | 41,02 | 41,25 | 39,27 | 39,34 | -3,41% | 995.779,00 |
| 09.10.2025 | 41,96 | 42,45 | 40,65 | 40,73 | -2,93% | 846.975,00 |
| 08.10.2025 | 42,50 | 42,58 | 41,77 | 41,96 | -1,48% | 665.353,00 |
| 07.10.2025 | 43,45 | 43,55 | 42,47 | 42,59 | -1,69% | 621.174,00 |
| 06.10.2025 | 44,61 | 44,61 | 43,27 | 43,32 | -1,97% | 830.059,00 |
| 03.10.2025 | 44,36 | 44,68 | 43,44 | 44,19 | 0,00% | 955.916,00 |
| 02.10.2025 | 43,40 | 44,25 | 43,00 | 44,19 | 1,87% | 905.319,00 |
| 01.10.2025 | 44,35 | 45,49 | 42,79 | 43,38 | -1,54% | 1.014.885,00 |
| 30.09.2025 | 44,93 | 45,05 | 43,26 | 44,06 | -1,98% | 878.669,00 |
| 29.09.2025 | 46,25 | 46,25 | 44,36 | 44,95 | -1,21% | 1.059.984,00 |
| 26.09.2025 | 43,93 | 46,08 | 43,90 | 45,50 | 3,88% | 1.334.331,00 |
| 25.09.2025 | 43,58 | 43,85 | 42,64 | 43,80 | -0,02% | 1.209.481,00 |
| 24.09.2025 | 44,05 | 45,50 | 43,75 | 43,81 | -0,50% | 1.209.490,00 |
| 23.09.2025 | 43,80 | 44,54 | 43,58 | 44,03 | 0,87% | 1.338.957,00 |
| 22.09.2025 | 43,54 | 43,83 | 42,80 | 43,65 | 0,34% | 1.632.364,00 |
| 19.09.2025 | 45,76 | 46,00 | 43,38 | 43,50 | -5,02% | 3.184.991,00 |
| 18.09.2025 | 48,28 | 49,98 | 45,39 | 45,80 | -7,64% | 4.963.475,00 |
| 17.09.2025 | 51,36 | 51,50 | 49,21 | 49,59 | -3,16% | 2.762.620,00 |
| 16.09.2025 | 52,08 | 52,65 | 50,49 | 51,21 | -2,25% | 1.307.251,00 |
| 15.09.2025 | 51,51 | 52,96 | 51,20 | 52,39 | 2,38% | 1.136.870,00 |
| 12.09.2025 | 51,38 | 52,13 | 50,43 | 51,17 | -1,84% | 1.236.624,00 |
| 11.09.2025 | 49,27 | 52,18 | 48,66 | 52,13 | 6,02% | 1.749.502,00 |
| 10.09.2025 | 50,63 | 50,70 | 48,98 | 49,17 | -2,36% | 1.203.192,00 |
| 09.09.2025 | 50,89 | 51,30 | 49,59 | 50,36 | -1,06% | 1.701.523,00 |
| 08.09.2025 | 53,05 | 53,05 | 50,61 | 50,90 | -3,62% | 1.509.605,00 |
| 05.09.2025 | 52,18 | 53,29 | 52,01 | 52,81 | 1,23% | 1.357.405,00 |
| 04.09.2025 | 54,07 | 55,63 | 51,62 | 52,17 | -3,55% | 2.417.861,00 |
| 03.09.2025 | 54,28 | 55,57 | 53,53 | 54,09 | -1,15% | 1.351.041,00 |
| 02.09.2025 | 58,29 | 58,55 | 53,86 | 54,72 | -8,53% | 2.490.577,00 |
| 29.08.2025 | 60,20 | 61,37 | 59,36 | 59,82 | -0,40% | 1.023.397,00 |
| 28.08.2025 | 61,94 | 62,33 | 59,46 | 60,06 | -3,64% | 1.456.977,00 |
| 27.08.2025 | 60,20 | 63,15 | 58,65 | 62,33 | 8,01% | 5.153.751,00 |
| 26.08.2025 | 54,54 | 57,83 | 53,50 | 57,71 | 6,35% | 4.257.110,00 |
| 25.08.2025 | 53,95 | 55,10 | 53,15 | 54,27 | -0,25% | 1.822.413,00 |
| 22.08.2025 | 55,42 | 57,37 | 54,36 | 54,40 | -0,73% | 3.037.108,00 |
| 21.08.2025 | 56,77 | 56,85 | 50,27 | 54,80 | -7,15% | 4.727.778,00 |
| 20.08.2025 | 59,16 | 59,44 | 58,64 | 59,02 | -0,76% | 452.565,00 |
| 19.08.2025 | 60,87 | 61,00 | 59,34 | 59,47 | -2,06% | 594.369,00 |
| 18.08.2025 | 61,69 | 62,20 | 59,08 | 60,72 | -2,36% | 705.459,00 |
| 15.08.2025 | 62,60 | 63,61 | 61,18 | 62,19 | -0,58% | 665.316,00 |
| 14.08.2025 | 60,45 | 62,93 | 59,98 | 62,55 | 1,34% | 633.239,00 |
| 13.08.2025 | 59,88 | 62,37 | 58,90 | 61,72 | 3,07% | 970.128,00 |
| 12.08.2025 | 58,28 | 59,93 | 57,46 | 59,88 | 4,70% | 957.339,00 |
| 11.08.2025 | 57,87 | 58,13 | 56,26 | 57,19 | -0,14% | 827.761,00 |
| 08.08.2025 | 57,42 | 58,22 | 55,77 | 57,27 | -0,54% | 754.603,00 |
| 07.08.2025 | 56,77 | 57,59 | 55,48 | 57,58 | 1,77% | 721.360,00 |
| 06.08.2025 | 55,84 | 56,89 | 53,91 | 56,58 | 0,91% | 952.345,00 |
| 05.08.2025 | 58,10 | 58,13 | 55,15 | 56,07 | -2,98% | 1.204.708,00 |
| 04.08.2025 | 60,15 | 60,15 | 57,61 | 57,79 | -2,10% | 889.211,00 |
| 01.08.2025 | 61,12 | 61,50 | 58,60 | 59,03 | -4,79% | 725.783,00 |
| 31.07.2025 | 61,55 | 62,30 | 61,07 | 62,00 | 0,00% | 753.307,00 |
| 30.07.2025 | 63,71 | 64,88 | 61,57 | 62,00 | -1,48% | 885.685,00 |
| 29.07.2025 | 63,79 | 63,92 | 62,32 | 62,93 | -1,41% | 537.977,00 |
| 28.07.2025 | 65,76 | 65,90 | 63,27 | 63,83 | -2,96% | 813.312,00 |
| 25.07.2025 | 66,96 | 67,64 | 64,88 | 65,78 | -1,62% | 530.498,00 |
| 24.07.2025 | 70,89 | 70,89 | 66,82 | 66,86 | -6,96% | 642.671,00 |
| 23.07.2025 | 68,16 | 71,93 | 67,95 | 71,86 | 5,43% | 1.588.871,00 |
| 22.07.2025 | 66,18 | 68,66 | 66,18 | 68,16 | 2,40% | 969.913,00 |
| 21.07.2025 | 66,74 | 67,60 | 65,71 | 66,56 | 1,40% | 527.052,00 |
| 18.07.2025 | 66,80 | 66,80 | 64,87 | 65,64 | -0,39% | 440.153,00 |
| 17.07.2025 | 65,99 | 67,95 | 65,11 | 65,90 | -0,14% | 1.143.861,00 |
| 16.07.2025 | 64,70 | 66,33 | 64,06 | 65,99 | 3,29% | 744.962,00 |
| 15.07.2025 | 64,90 | 65,12 | 63,45 | 63,89 | -0,81% | 877.238,00 |
| 14.07.2025 | 67,42 | 67,83 | 63,94 | 64,41 | -4,27% | 1.654.315,00 |
| 11.07.2025 | 67,87 | 68,53 | 66,53 | 67,28 | -1,54% | 692.763,00 |
| 10.07.2025 | 66,36 | 69,33 | 66,10 | 68,33 | 3,02% | 1.122.780,00 |
| 09.07.2025 | 66,95 | 67,36 | 65,33 | 66,33 | -0,06% | 616.924,00 |
| 08.07.2025 | 66,27 | 67,84 | 65,55 | 66,37 | 1,39% | 959.848,00 |
| 07.07.2025 | 66,29 | 66,96 | 64,41 | 65,46 | -2,12% | 1.053.994,00 |
| 03.07.2025 | 67,64 | 67,80 | 66,28 | 66,88 | -1,55% | 375.573,00 |