447,360$
0,02%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 447,13 | 450,75 | 443,07 | 447,34 | 0,01% | 418.651,00 |
| 24.04.2025 | 453,99 | 454,94 | 444,63 | 447,29 | -1,78% | 332.588,00 |
| 23.04.2025 | 467,03 | 467,03 | 449,54 | 455,39 | -0,76% | 340.671,00 |
| 22.04.2025 | 457,89 | 463,42 | 453,34 | 458,89 | 1,59% | 509.558,00 |
| 21.04.2025 | 455,69 | 459,15 | 445,92 | 451,70 | -1,82% | 253.511,00 |
| 17.04.2025 | 457,33 | 463,19 | 456,05 | 460,07 | 0,60% | 365.374,00 |
| 16.04.2025 | 463,09 | 468,88 | 452,55 | 457,33 | -1,52% | 346.127,00 |
| 15.04.2025 | 460,80 | 467,88 | 460,27 | 464,41 | 0,79% | 460.246,00 |
| 14.04.2025 | 459,01 | 462,89 | 446,79 | 460,78 | 0,77% | 379.972,00 |
| 11.04.2025 | 445,00 | 459,46 | 436,12 | 457,25 | 4,39% | 520.302,00 |
| 10.04.2025 | 436,98 | 443,64 | 426,74 | 438,01 | -0,37% | 391.775,00 |
| 09.04.2025 | 412,93 | 450,00 | 410,01 | 439,62 | 5,50% | 557.208,00 |
| 08.04.2025 | 434,78 | 436,46 | 411,75 | 416,69 | -0,32% | 375.182,00 |
| 07.04.2025 | 403,92 | 427,02 | 397,80 | 418,01 | 0,53% | 716.741,00 |
| 04.04.2025 | 437,31 | 444,58 | 414,41 | 415,82 | -7,47% | 729.664,00 |
| 03.04.2025 | 429,37 | 458,92 | 429,37 | 449,37 | 1,24% | 663.914,00 |
| 02.04.2025 | 434,64 | 446,60 | 434,64 | 443,88 | 0,74% | 274.791,00 |
| 01.04.2025 | 432,43 | 442,45 | 432,14 | 440,63 | 1,59% | 328.483,00 |
| 31.03.2025 | 427,83 | 438,23 | 425,81 | 433,72 | 0,40% | 476.016,00 |
| 28.03.2025 | 428,74 | 432,00 | 423,47 | 432,00 | 0,30% | 326.017,00 |
| 27.03.2025 | 423,83 | 436,64 | 421,28 | 430,69 | 1,10% | 396.528,00 |
| 26.03.2025 | 418,11 | 427,61 | 417,38 | 426,00 | 2,06% | 698.158,00 |
| 25.03.2025 | 413,49 | 417,77 | 411,14 | 417,42 | 1,19% | 345.118,00 |
| 24.03.2025 | 406,51 | 412,73 | 400,23 | 412,50 | 2,10% | 399.986,00 |
| 21.03.2025 | 392,66 | 404,39 | 391,55 | 404,00 | 2,32% | 493.290,00 |
| 20.03.2025 | 399,78 | 401,98 | 392,82 | 394,84 | -1,84% | 269.423,00 |
| 19.03.2025 | 388,68 | 403,19 | 388,68 | 402,23 | 3,96% | 350.253,00 |
| 18.03.2025 | 397,65 | 397,65 | 386,04 | 386,89 | -3,20% | 196.820,00 |
| 17.03.2025 | 392,51 | 402,07 | 391,04 | 399,68 | 1,02% | 270.007,00 |
| 14.03.2025 | 388,73 | 396,34 | 381,33 | 395,63 | 2,76% | 327.298,00 |
| 13.03.2025 | 402,07 | 402,63 | 384,06 | 385,02 | -4,24% | 519.480,00 |
| 12.03.2025 | 392,45 | 412,21 | 388,54 | 402,07 | 6,18% | 797.958,00 |
| 11.03.2025 | 380,00 | 386,44 | 372,08 | 378,66 | -0,79% | 545.954,00 |
| 10.03.2025 | 394,37 | 395,43 | 380,49 | 381,68 | -4,28% | 510.042,00 |
| 07.03.2025 | 394,00 | 399,32 | 382,41 | 398,73 | 0,87% | 348.526,00 |
| 06.03.2025 | 400,69 | 406,09 | 394,23 | 395,30 | -2,32% | 341.192,00 |
| 05.03.2025 | 408,33 | 408,33 | 400,08 | 404,70 | -0,82% | 246.730,00 |
| 04.03.2025 | 404,72 | 412,50 | 402,14 | 408,06 | 0,03% | 258.440,00 |
| 03.03.2025 | 413,85 | 419,43 | 406,83 | 407,93 | -1,52% | 250.846,00 |
| 28.02.2025 | 410,74 | 414,68 | 408,14 | 414,21 | 1,25% | 226.895,00 |
| 27.02.2025 | 417,24 | 419,43 | 408,48 | 409,09 | -1,66% | 180.979,00 |
| 26.02.2025 | 419,55 | 423,41 | 412,92 | 416,00 | -1,59% | 417.745,00 |
| 25.02.2025 | 413,60 | 423,89 | 413,60 | 422,74 | 1,97% | 323.630,00 |
| 24.02.2025 | 406,51 | 416,79 | 404,56 | 414,56 | 2,21% | 268.960,00 |
| 21.02.2025 | 420,18 | 420,18 | 403,10 | 405,59 | -3,55% | 481.935,00 |
| 20.02.2025 | 422,71 | 424,85 | 418,84 | 420,54 | -1,33% | 264.190,00 |
| 19.02.2025 | 423,10 | 429,35 | 423,10 | 426,21 | 0,05% | 236.868,00 |
| 18.02.2025 | 431,80 | 434,30 | 424,87 | 425,98 | -1,43% | 323.395,00 |
| 14.02.2025 | 443,69 | 445,17 | 431,85 | 432,17 | -2,34% | 270.780,00 |
| 13.02.2025 | 440,06 | 443,22 | 435,03 | 442,54 | 1,65% | 305.334,00 |
| 12.02.2025 | 423,67 | 437,03 | 423,30 | 435,35 | 1,82% | 257.281,00 |
| 11.02.2025 | 432,19 | 433,46 | 424,36 | 427,55 | -1,07% | 263.206,00 |
| 10.02.2025 | 427,70 | 432,83 | 425,89 | 432,17 | 1,25% | 332.766,00 |
| 07.02.2025 | 437,29 | 437,29 | 426,41 | 426,82 | -1,94% | 350.658,00 |
| 06.02.2025 | 432,49 | 438,54 | 430,73 | 435,27 | 1,36% | 374.691,00 |
| 05.02.2025 | 420,99 | 429,74 | 419,30 | 429,42 | 2,00% | 241.756,00 |
| 04.02.2025 | 417,23 | 424,34 | 417,23 | 420,99 | 0,34% | 166.024,00 |
| 03.02.2025 | 413,19 | 422,64 | 410,98 | 419,58 | -0,52% | 321.727,00 |
| 31.01.2025 | 422,84 | 423,46 | 417,61 | 421,77 | -0,30% | 314.019,00 |
| 30.01.2025 | 423,17 | 426,81 | 420,35 | 423,06 | 0,83% | 250.487,00 |
| 29.01.2025 | 415,50 | 422,62 | 415,50 | 419,59 | 0,94% | 228.220,00 |
| 28.01.2025 | 420,00 | 420,90 | 410,92 | 415,70 | -1,02% | 314.826,00 |
| 27.01.2025 | 406,55 | 420,91 | 406,55 | 419,99 | 2,13% | 275.006,00 |
| 24.01.2025 | 406,76 | 411,74 | 404,17 | 411,25 | 0,85% | 251.230,00 |
| 23.01.2025 | 400,31 | 409,38 | 399,20 | 407,79 | 1,64% | 295.868,00 |
| 22.01.2025 | 403,51 | 403,51 | 398,58 | 401,21 | -0,30% | 144.124,00 |
| 21.01.2025 | 392,72 | 404,38 | 392,17 | 402,41 | 2,78% | 249.046,00 |
| 17.01.2025 | 393,85 | 393,85 | 387,53 | 391,51 | 0,14% | 266.938,00 |
| 16.01.2025 | 390,60 | 393,52 | 383,48 | 390,98 | -0,08% | 274.845,00 |
| 15.01.2025 | 402,10 | 403,00 | 390,37 | 391,30 | -0,94% | 247.817,00 |
| 14.01.2025 | 393,62 | 400,01 | 393,48 | 395,00 | 0,63% | 271.935,00 |
| 13.01.2025 | 382,30 | 392,92 | 380,00 | 392,54 | 1,68% | 260.870,00 |
| 10.01.2025 | 388,84 | 390,25 | 380,97 | 386,06 | -1,22% | 313.233,00 |
| 08.01.2025 | 389,27 | 391,20 | 386,14 | 390,84 | 0,39% | 163.320,00 |
| 07.01.2025 | 396,36 | 397,05 | 388,83 | 389,31 | -1,88% | 210.372,00 |
| 06.01.2025 | 398,90 | 402,59 | 395,34 | 396,76 | -0,29% | 241.677,00 |
| 03.01.2025 | 394,15 | 399,90 | 392,38 | 397,93 | 0,83% | 171.184,00 |
| 02.01.2025 | 398,24 | 401,24 | 394,33 | 394,65 | -0,40% | 202.583,00 |
| 31.12.2024 | 399,19 | 404,35 | 396,05 | 396,23 | -0,62% | 195.276,00 |
| 30.12.2024 | 399,87 | 401,27 | 397,12 | 398,70 | -1,31% | 128.081,00 |
| 27.12.2024 | 402,48 | 405,98 | 401,60 | 403,98 | -0,37% | 134.593,00 |
| 26.12.2024 | 403,67 | 407,55 | 402,03 | 405,48 | 0,45% | 177.262,00 |
| 24.12.2024 | 400,28 | 403,69 | 396,70 | 403,67 | 1,03% | 64.149,00 |
| 23.12.2024 | 401,00 | 401,28 | 395,44 | 399,56 | -0,89% | 200.771,00 |
| 20.12.2024 | 409,25 | 412,79 | 402,51 | 403,16 | -1,46% | 765.344,00 |
| 19.12.2024 | 406,74 | 413,07 | 404,67 | 409,15 | 0,75% | 218.961,00 |
| 18.12.2024 | 420,77 | 421,48 | 404,99 | 406,11 | -3,63% | 288.896,00 |
| 17.12.2024 | 422,39 | 427,06 | 417,83 | 421,39 | -0,73% | 224.764,00 |
| 16.12.2024 | 423,06 | 428,13 | 423,06 | 424,51 | -0,18% | 237.907,00 |
| 13.12.2024 | 423,72 | 427,86 | 423,44 | 425,27 | -0,10% | 187.691,00 |
| 12.12.2024 | 427,37 | 430,55 | 423,04 | 425,70 | -0,49% | 192.012,00 |
| 11.12.2024 | 419,76 | 439,68 | 419,76 | 427,81 | 2,63% | 388.960,00 |
| 10.12.2024 | 419,59 | 428,92 | 406,32 | 416,86 | -0,30% | 479.847,00 |
| 09.12.2024 | 425,38 | 425,70 | 412,35 | 418,11 | -0,99% | 466.387,00 |
| 06.12.2024 | 420,26 | 424,38 | 419,77 | 422,27 | 0,52% | 267.733,00 |
| 05.12.2024 | 417,44 | 421,95 | 414,59 | 420,07 | 1,03% | 162.414,00 |
| 04.12.2024 | 419,79 | 422,03 | 414,97 | 415,77 | -0,42% | 187.838,00 |
| 03.12.2024 | 422,85 | 423,46 | 414,44 | 417,52 | -0,85% | 265.693,00 |
| 02.12.2024 | 421,65 | 423,55 | 418,13 | 421,08 | 0,05% | 205.110,00 |
| 29.11.2024 | 424,17 | 424,17 | 419,66 | 420,89 | -0,02% | 82.505,00 |