52,692$
-4,41%
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 |
|---|---|---|---|---|---|---|
| 02.07.2026 | 54,99 | 54,99 | 53,54 | 53,58 | -2,80% | - |
| 01.07.2026 | 53,02 | 55,15 | 53,02 | 55,12 | 3,36% | 1.613.020,00 |
| 30.06.2026 | 53,94 | 54,74 | 52,89 | 53,33 | -1,13% | 985.931,00 |
| 29.06.2026 | 51,76 | 54,24 | 51,50 | 53,94 | 2,06% | 1.083.086,00 |
| 26.06.2026 | 48,08 | 53,45 | 48,08 | 52,85 | 9,41% | 2.688.185,00 |
| 25.06.2026 | 48,55 | 49,49 | 47,38 | 48,31 | -0,16% | 737.817,00 |
| 24.06.2026 | 47,16 | 48,58 | 46,71 | 48,38 | 4,16% | 860.745,00 |
| 23.06.2026 | 46,17 | 47,29 | 45,44 | 46,45 | 0,70% | 888.111,00 |
| 22.06.2026 | 47,98 | 48,43 | 45,62 | 46,13 | -2,37% | 1.083.832,00 |
| 19.06.2026 | 47,29 | 47,31 | 47,25 | 47,25 | -0,20% | - |
| 18.06.2026 | 44,81 | 48,25 | 44,54 | 47,34 | 7,84% | 1.540.519,00 |
| 17.06.2026 | 43,61 | 45,31 | 42,58 | 43,90 | 0,37% | 950.670,00 |
| 16.06.2026 | 43,36 | 44,66 | 43,25 | 43,74 | 0,61% | 1.048.105,00 |
| 15.06.2026 | 46,91 | 46,98 | 43,23 | 43,48 | -6,89% | 1.798.494,00 |
| 12.06.2026 | 46,72 | 47,76 | 44,58 | 46,69 | 2,62% | 1.987.421,00 |
| 11.06.2026 | 45,25 | 46,21 | 43,00 | 45,50 | 2,32% | 2.283.021,00 |
| 10.06.2026 | 43,50 | 48,91 | 43,15 | 44,47 | 22,51% | 11.347.676,00 |
| 09.06.2026 | 34,21 | 36,65 | 33,97 | 36,30 | 6,08% | 2.885.215,00 |
| 08.06.2026 | 33,14 | 34,50 | 32,57 | 34,22 | 2,03% | 1.057.867,00 |
| 05.06.2026 | 33,00 | 33,65 | 32,36 | 33,54 | 1,61% | 858.041,00 |
| 04.06.2026 | 33,67 | 33,81 | 32,43 | 33,01 | -0,33% | 689.113,00 |
| 03.06.2026 | 33,98 | 33,98 | 32,88 | 33,12 | -3,07% | 594.236,00 |
| 02.06.2026 | 34,53 | 34,54 | 33,34 | 34,17 | -2,51% | 919.120,00 |
| 01.06.2026 | 33,82 | 35,14 | 33,65 | 35,05 | 3,64% | 784.108,00 |
| 29.05.2026 | 34,13 | 34,68 | 33,64 | 33,82 | -1,17% | 978.374,00 |
| 28.05.2026 | 34,46 | 34,73 | 33,81 | 34,22 | -0,96% | 473.076,00 |
| 27.05.2026 | 33,74 | 36,25 | 33,74 | 34,55 | 3,72% | 1.208.421,00 |
| 26.05.2026 | 32,60 | 33,75 | 32,50 | 33,31 | 2,84% | 936.757,00 |
| 22.05.2026 | 32,00 | 33,19 | 31,89 | 32,39 | 1,92% | 1.065.782,00 |
| 21.05.2026 | 29,92 | 31,88 | 29,19 | 31,78 | 6,00% | 1.090.993,00 |
| 20.05.2026 | 28,85 | 30,45 | 28,23 | 29,98 | 3,92% | 1.368.223,00 |
| 19.05.2026 | 29,49 | 30,17 | 28,68 | 28,85 | -1,60% | 1.188.349,00 |
| 18.05.2026 | 30,35 | 30,50 | 28,55 | 29,32 | -4,53% | 1.296.428,00 |
| 15.05.2026 | 28,96 | 31,02 | 28,80 | 30,71 | 5,28% | 1.350.785,00 |
| 14.05.2026 | 29,30 | 29,86 | 28,82 | 29,17 | 0,79% | 905.575,00 |
| 13.05.2026 | 29,55 | 30,10 | 28,94 | 28,94 | -2,76% | 787.140,00 |
| 12.05.2026 | 31,39 | 31,75 | 29,54 | 29,76 | -5,13% | 928.728,00 |
| 11.05.2026 | 31,21 | 31,80 | 30,52 | 31,37 | -0,38% | 925.549,00 |
| 08.05.2026 | 31,71 | 32,40 | 30,89 | 31,49 | 1,06% | 1.027.716,00 |
| 07.05.2026 | 30,43 | 31,74 | 29,91 | 31,16 | 1,43% | 950.049,00 |
| 06.05.2026 | 30,05 | 31,38 | 29,99 | 30,72 | 3,89% | 1.175.536,00 |
| 05.05.2026 | 28,89 | 29,78 | 28,50 | 29,57 | 1,67% | 726.959,00 |
| 04.05.2026 | 30,80 | 30,80 | 28,58 | 29,09 | -6,45% | 1.263.468,00 |
| 01.05.2026 | 31,32 | 31,91 | 30,55 | 31,09 | -0,73% | 662.257,00 |
| 30.04.2026 | 31,37 | 32,15 | 31,06 | 31,32 | 0,84% | 962.741,00 |
| 29.04.2026 | 30,77 | 31,38 | 30,58 | 31,06 | 0,94% | 885.442,00 |
| 28.04.2026 | 31,15 | 31,39 | 30,46 | 30,77 | -0,93% | 743.502,00 |
| 27.04.2026 | 29,35 | 31,09 | 29,26 | 31,06 | 5,79% | 1.125.380,00 |
| 24.04.2026 | 29,43 | 29,48 | 28,22 | 29,36 | -0,68% | 1.019.291,00 |
| 23.04.2026 | 30,40 | 30,77 | 29,42 | 29,56 | -3,18% | 704.428,00 |
| 22.04.2026 | 30,49 | 31,20 | 30,21 | 30,53 | 1,01% | 603.009,00 |
| 21.04.2026 | 31,62 | 31,75 | 29,77 | 30,23 | -3,77% | 855.489,00 |
| 20.04.2026 | 29,90 | 31,82 | 29,70 | 31,41 | 4,01% | 1.241.334,00 |
| 17.04.2026 | 29,31 | 30,45 | 29,31 | 30,20 | 4,03% | 1.321.173,00 |
| 16.04.2026 | 29,44 | 30,25 | 29,02 | 29,03 | -0,97% | 924.571,00 |
| 15.04.2026 | 27,78 | 29,68 | 27,42 | 29,32 | 5,22% | 1.031.230,00 |
| 14.04.2026 | 28,00 | 28,41 | 27,18 | 27,86 | 0,04% | 1.233.906,00 |
| 13.04.2026 | 27,70 | 28,76 | 27,52 | 27,85 | -1,90% | 1.218.216,00 |
| 10.04.2026 | 29,64 | 30,05 | 28,00 | 28,39 | -4,54% | 880.210,00 |
| 09.04.2026 | 28,69 | 30,11 | 28,34 | 29,74 | 2,55% | 1.073.870,00 |
| 08.04.2026 | 29,29 | 29,99 | 28,60 | 29,00 | 2,04% | 1.199.384,00 |
| 07.04.2026 | 29,69 | 30,16 | 28,40 | 28,42 | -4,15% | 1.120.356,00 |
| 06.04.2026 | 28,75 | 29,92 | 28,51 | 29,65 | 2,63% | 1.695.201,00 |
| 02.04.2026 | 28,00 | 28,94 | 27,51 | 28,89 | 1,23% | 869.760,00 |
| 01.04.2026 | 28,42 | 28,81 | 27,62 | 28,54 | 1,53% | 775.385,00 |
| 31.03.2026 | 27,95 | 28,52 | 27,32 | 28,11 | 1,26% | 852.168,00 |
| 30.03.2026 | 27,32 | 28,11 | 27,01 | 27,76 | 3,81% | 1.123.145,00 |
| 27.03.2026 | 27,58 | 27,80 | 26,35 | 26,74 | -3,81% | 960.393,00 |
| 26.03.2026 | 27,76 | 28,31 | 27,38 | 27,80 | -0,36% | 686.115,00 |
| 25.03.2026 | 27,63 | 28,20 | 27,49 | 27,90 | 2,46% | 1.088.773,00 |
| 24.03.2026 | 26,61 | 27,64 | 26,38 | 27,23 | 1,08% | 1.303.316,00 |
| 23.03.2026 | 27,77 | 27,96 | 26,50 | 26,94 | -1,71% | 1.732.032,00 |
| 20.03.2026 | 28,10 | 28,70 | 27,34 | 27,41 | -2,49% | 1.627.834,00 |
| 19.03.2026 | 27,43 | 28,78 | 26,75 | 28,11 | 1,12% | 1.079.027,00 |
| 18.03.2026 | 28,06 | 28,83 | 27,77 | 27,80 | -3,71% | 901.380,00 |
| 17.03.2026 | 28,00 | 29,23 | 27,83 | 28,87 | 4,45% | 1.007.613,00 |
| 16.03.2026 | 28,21 | 28,35 | 26,92 | 27,64 | -1,25% | 1.091.838,00 |
| 13.03.2026 | 27,84 | 28,12 | 27,25 | 27,99 | 1,67% | 671.318,00 |
| 12.03.2026 | 27,70 | 28,14 | 27,33 | 27,53 | -1,18% | 853.747,00 |
| 11.03.2026 | 28,44 | 28,80 | 27,66 | 27,86 | -1,28% | 1.115.256,00 |
| 10.03.2026 | 28,55 | 29,30 | 28,08 | 28,22 | -2,96% | 1.113.309,00 |
| 09.03.2026 | 29,26 | 29,26 | 27,49 | 29,08 | -1,22% | 1.459.535,00 |
| 06.03.2026 | 30,12 | 30,92 | 29,28 | 29,44 | -5,25% | 1.596.456,00 |
| 05.03.2026 | 34,00 | 34,86 | 29,94 | 31,07 | 1,47% | 2.851.532,00 |
| 04.03.2026 | 30,80 | 31,36 | 30,36 | 30,62 | -0,29% | 1.612.364,00 |
| 03.03.2026 | 30,55 | 31,52 | 30,54 | 30,71 | -4,89% | 1.530.929,00 |
| 02.03.2026 | 31,59 | 32,45 | 30,72 | 32,29 | -1,31% | 903.446,00 |
| 27.02.2026 | 31,92 | 32,87 | 30,72 | 32,72 | 1,11% | 1.564.210,00 |
| 26.02.2026 | 31,43 | 32,46 | 31,14 | 32,36 | 3,55% | 1.053.973,00 |
| 25.02.2026 | 31,41 | 31,61 | 30,30 | 31,25 | 0,51% | 833.192,00 |
| 24.02.2026 | 31,71 | 32,20 | 30,53 | 31,09 | -2,97% | 1.170.654,00 |
| 23.02.2026 | 33,44 | 33,44 | 30,40 | 32,04 | -5,07% | 1.492.776,00 |
| 20.02.2026 | 33,07 | 34,14 | 32,21 | 33,75 | 2,80% | 913.693,00 |
| 19.02.2026 | 32,63 | 32,88 | 31,93 | 32,83 | -0,36% | 706.953,00 |
| 18.02.2026 | 31,57 | 34,10 | 31,45 | 32,95 | 3,55% | 1.034.951,00 |
| 17.02.2026 | 32,02 | 32,12 | 30,62 | 31,82 | 1,34% | 966.577,00 |
| 13.02.2026 | 31,29 | 31,65 | 30,26 | 31,40 | 1,45% | 914.101,00 |
| 12.02.2026 | 32,87 | 33,84 | 30,72 | 30,95 | -5,35% | 999.347,00 |
| 11.02.2026 | 32,06 | 32,83 | 31,06 | 32,70 | 0,46% | 1.196.506,00 |
| 10.02.2026 | 34,16 | 34,16 | 32,52 | 32,55 | -3,98% | 698.839,00 |