59,790$
-0,45%
Echtzeit-Aktienkurs Cracker Barrel Old Country Store
Bid:
Ask:
Aktienkurse zur Cracker Barrel Old Country Store Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,56% | 754.603,00 |
| 07.08.2025 | 56,77 | 57,59 | 55,48 | 57,59 | 1,79% | 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 | -4,82% | 725.783,00 |
| 31.07.2025 | 61,55 | 62,30 | 61,07 | 62,02 | 0,03% | 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 | 70,55 | 70,78 | 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 | -1,56% | 375.573,00 |
| 02.07.2025 | 64,70 | 68,09 | 64,00 | 67,94 | 5,14% | 841.567,00 |
| 01.07.2025 | 61,26 | 66,42 | 61,26 | 64,62 | 5,76% | 1.131.139,00 |
| 30.06.2025 | 60,90 | 61,75 | 59,29 | 61,10 | 0,99% | 946.618,00 |
| 27.06.2025 | 63,36 | 63,71 | 59,91 | 60,50 | -3,98% | 1.398.471,00 |
| 26.06.2025 | 61,52 | 63,42 | 60,17 | 63,01 | 2,19% | 1.490.416,00 |
| 25.06.2025 | 61,10 | 62,19 | 59,74 | 61,66 | 1,72% | 1.332.422,00 |
| 24.06.2025 | 60,50 | 62,68 | 60,13 | 60,62 | 1,27% | 955.453,00 |
| 23.06.2025 | 58,37 | 59,92 | 56,58 | 59,86 | 0,44% | 1.097.535,00 |
| 20.06.2025 | 59,46 | 59,83 | 58,21 | 59,60 | 0,97% | 816.586,00 |
| 18.06.2025 | 60,41 | 60,68 | 58,15 | 59,03 | -2,19% | 1.016.528,00 |
| 17.06.2025 | 55,93 | 60,53 | 55,71 | 60,35 | 5,99% | 1.392.888,00 |
| 16.06.2025 | 53,29 | 57,73 | 53,06 | 56,94 | 9,37% | 1.317.369,00 |
| 13.06.2025 | 53,99 | 54,62 | 51,95 | 52,06 | -5,43% | 1.245.306,00 |
| 12.06.2025 | 54,83 | 55,28 | 53,60 | 55,05 | -1,06% | 1.051.171,00 |
| 11.06.2025 | 54,43 | 55,77 | 52,29 | 55,64 | 2,07% | 3.524.836,00 |
| 10.06.2025 | 57,68 | 58,65 | 53,71 | 54,51 | -10,26% | 2.868.928,00 |
| 09.06.2025 | 56,07 | 61,44 | 56,07 | 60,74 | 9,68% | 1.518.357,00 |
| 06.06.2025 | 55,60 | 55,73 | 52,89 | 55,38 | 3,24% | 834.035,00 |
| 05.06.2025 | 58,11 | 58,52 | 53,22 | 53,64 | -7,15% | 1.626.710,00 |
| 04.06.2025 | 56,17 | 58,29 | 55,84 | 57,77 | 2,63% | 1.012.363,00 |
| 03.06.2025 | 57,22 | 57,22 | 55,18 | 56,29 | -0,74% | 855.189,00 |
| 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 |