373,860$
-1,81%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 380,24 | 383,27 | 372,25 | 373,82 | -1,84% | 365.238,00 |
| 05.09.2024 | 358,00 | 382,30 | 352,00 | 380,83 | 7,42% | 675.132,00 |
| 04.09.2024 | 352,93 | 355,01 | 350,52 | 354,52 | -0,05% | 352.589,00 |
| 03.09.2024 | 364,05 | 365,05 | 353,94 | 354,68 | -2,11% | 254.877,00 |
| 30.08.2024 | 360,00 | 363,50 | 354,94 | 362,31 | 0,97% | 301.722,00 |
| 29.08.2024 | 368,48 | 368,48 | 357,83 | 358,84 | -2,51% | 281.032,00 |
| 28.08.2024 | 372,48 | 373,45 | 366,60 | 368,08 | -1,31% | 181.574,00 |
| 27.08.2024 | 374,68 | 375,37 | 371,16 | 372,96 | -0,66% | 158.931,00 |
| 26.08.2024 | 372,33 | 375,53 | 369,54 | 375,43 | 1,63% | 223.936,00 |
| 23.08.2024 | 371,51 | 372,61 | 368,13 | 369,40 | -0,16% | 176.344,00 |
| 22.08.2024 | 378,66 | 379,70 | 369,41 | 370,00 | -2,21% | 144.877,00 |
| 21.08.2024 | 378,31 | 378,79 | 373,01 | 378,36 | 0,94% | 127.796,00 |
| 20.08.2024 | 382,61 | 387,57 | 373,95 | 374,82 | -2,09% | 132.235,00 |
| 19.08.2024 | 378,89 | 385,27 | 378,89 | 382,81 | 0,66% | 260.157,00 |
| 16.08.2024 | 376,97 | 383,69 | 376,97 | 380,29 | 0,61% | 210.934,00 |
| 15.08.2024 | 372,96 | 382,90 | 372,93 | 378,00 | 3,19% | 343.257,00 |
| 14.08.2024 | 368,14 | 369,40 | 365,69 | 366,31 | -0,25% | 139.218,00 |
| 13.08.2024 | 372,45 | 372,94 | 365,47 | 367,21 | -1,02% | 146.482,00 |
| 12.08.2024 | 375,54 | 375,54 | 369,49 | 371,01 | -1,00% | 165.046,00 |
| 09.08.2024 | 374,15 | 375,37 | 369,28 | 374,76 | -0,27% | 147.375,00 |
| 08.08.2024 | 368,86 | 377,98 | 368,86 | 375,76 | 2,24% | 139.186,00 |
| 07.08.2024 | 378,14 | 378,42 | 366,07 | 367,54 | -1,66% | 146.067,00 |
| 06.08.2024 | 372,00 | 379,13 | 371,82 | 373,73 | 0,42% | 226.765,00 |
| 05.08.2024 | 363,05 | 375,48 | 357,15 | 372,17 | 0,06% | 319.553,00 |
| 02.08.2024 | 376,58 | 381,24 | 369,69 | 371,93 | -2,92% | 368.462,00 |
| 01.08.2024 | 389,01 | 391,98 | 379,81 | 383,10 | -1,43% | 201.455,00 |
| 31.07.2024 | 390,03 | 391,65 | 384,76 | 388,66 | 0,30% | 196.152,00 |
| 30.07.2024 | 391,35 | 395,00 | 386,77 | 387,49 | -0,14% | 224.214,00 |
| 29.07.2024 | 392,47 | 395,02 | 384,67 | 388,02 | -0,80% | 254.721,00 |
| 26.07.2024 | 377,50 | 401,07 | 377,50 | 391,16 | 4,88% | 437.326,00 |
| 25.07.2024 | 374,13 | 377,98 | 371,49 | 372,95 | -0,32% | 137.376,00 |
| 24.07.2024 | 375,49 | 380,63 | 373,42 | 374,13 | -0,68% | 220.598,00 |
| 23.07.2024 | 378,70 | 381,04 | 376,02 | 376,69 | -0,60% | 163.300,00 |
| 22.07.2024 | 377,22 | 380,78 | 375,90 | 378,96 | 0,61% | 164.038,00 |
| 19.07.2024 | 376,42 | 379,98 | 375,18 | 376,65 | 0,06% | 179.839,00 |
| 18.07.2024 | 381,07 | 383,00 | 371,03 | 376,42 | -0,70% | 220.476,00 |
| 17.07.2024 | 380,52 | 381,78 | 377,24 | 379,09 | -1,10% | 119.303,00 |
| 16.07.2024 | 382,30 | 386,00 | 380,59 | 383,30 | 0,92% | 231.431,00 |
| 15.07.2024 | 377,25 | 381,71 | 377,25 | 379,79 | 0,89% | 214.894,00 |
| 12.07.2024 | 376,79 | 379,01 | 375,20 | 376,44 | 0,06% | 200.890,00 |
| 11.07.2024 | 370,73 | 376,30 | 368,99 | 376,20 | 3,48% | 232.859,00 |
| 10.07.2024 | 361,18 | 364,31 | 360,00 | 363,56 | 0,82% | 189.382,00 |
| 09.07.2024 | 366,60 | 369,11 | 360,30 | 360,62 | -1,89% | 213.486,00 |
| 08.07.2024 | 370,52 | 371,30 | 366,53 | 367,57 | -0,48% | 211.758,00 |
| 05.07.2024 | 369,89 | 371,18 | 366,33 | 369,36 | -0,24% | 261.201,00 |
| 03.07.2024 | 373,90 | 374,82 | 370,00 | 370,26 | -0,97% | 111.319,00 |
| 02.07.2024 | 376,08 | 376,46 | 372,27 | 373,90 | -0,87% | 210.863,00 |
| 01.07.2024 | 381,82 | 381,82 | 375,34 | 377,19 | -1,15% | 212.153,00 |
| 28.06.2024 | 383,17 | 385,82 | 377,44 | 381,56 | -0,34% | 643.881,00 |
| 27.06.2024 | 379,92 | 383,01 | 377,84 | 382,87 | 0,31% | 352.143,00 |
| 26.06.2024 | 380,99 | 382,35 | 376,50 | 381,69 | 0,19% | 311.031,00 |
| 25.06.2024 | 379,91 | 384,59 | 377,94 | 380,97 | 0,04% | 316.386,00 |
| 24.06.2024 | 371,50 | 381,29 | 370,95 | 380,82 | 2,43% | 365.510,00 |
| 21.06.2024 | 369,78 | 372,56 | 367,02 | 371,77 | 0,91% | 438.051,00 |
| 20.06.2024 | 377,67 | 378,35 | 365,87 | 368,41 | -2,23% | 487.314,00 |
| 18.06.2024 | 377,10 | 380,62 | 375,93 | 376,83 | -0,12% | 382.967,00 |
| 17.06.2024 | 371,55 | 379,22 | 370,02 | 377,30 | 1,42% | 277.767,00 |
| 14.06.2024 | 375,28 | 375,28 | 366,56 | 372,02 | -1,14% | 280.810,00 |
| 13.06.2024 | 383,40 | 383,40 | 373,00 | 376,32 | -1,26% | 444.687,00 |
| 12.06.2024 | 363,00 | 389,44 | 350,00 | 381,13 | 16,72% | 1.643.611,00 |
| 11.06.2024 | 328,00 | 328,98 | 322,78 | 326,53 | -0,55% | 468.348,00 |
| 10.06.2024 | 326,36 | 328,63 | 324,08 | 328,35 | -0,09% | 312.259,00 |
| 07.06.2024 | 326,69 | 333,91 | 326,69 | 328,63 | 0,54% | 235.127,00 |
| 06.06.2024 | 325,88 | 326,99 | 322,98 | 326,88 | 0,23% | 240.617,00 |
| 05.06.2024 | 326,56 | 328,53 | 321,08 | 326,12 | 1,06% | 345.094,00 |
| 04.06.2024 | 328,74 | 330,77 | 313,89 | 322,70 | -2,50% | 396.302,00 |
| 03.06.2024 | 330,61 | 334,00 | 327,67 | 330,97 | -0,24% | 214.913,00 |
| 31.05.2024 | 328,87 | 332,36 | 326,83 | 331,78 | 1,26% | 237.306,00 |
| 30.05.2024 | 325,91 | 329,07 | 323,21 | 327,65 | 0,72% | 178.721,00 |
| 29.05.2024 | 335,00 | 337,20 | 325,10 | 325,32 | -3,57% | 247.400,00 |
| 28.05.2024 | 342,00 | 342,26 | 335,04 | 337,37 | -1,68% | 203.949,00 |
| 24.05.2024 | 339,74 | 344,61 | 337,44 | 343,14 | 1,46% | 185.591,00 |
| 23.05.2024 | 337,14 | 341,06 | 334,48 | 338,19 | 0,33% | 199.664,00 |
| 22.05.2024 | 335,90 | 340,87 | 334,15 | 337,08 | 0,27% | 213.811,00 |
| 21.05.2024 | 334,63 | 336,88 | 332,86 | 336,17 | 0,51% | 181.956,00 |
| 20.05.2024 | 335,46 | 339,42 | 333,27 | 334,47 | -0,30% | 205.299,00 |
| 17.05.2024 | 334,00 | 335,76 | 332,12 | 335,48 | 0,46% | 209.659,00 |
| 16.05.2024 | 338,00 | 339,08 | 332,69 | 333,93 | -1,11% | 317.855,00 |
| 15.05.2024 | 335,90 | 339,88 | 335,72 | 337,68 | -0,02% | 319.110,00 |
| 14.05.2024 | 341,73 | 344,01 | 336,61 | 337,76 | -0,73% | 401.866,00 |
| 13.05.2024 | 338,82 | 340,59 | 337,62 | 340,26 | 0,78% | 259.689,00 |
| 10.05.2024 | 333,14 | 337,78 | 331,12 | 337,61 | 1,35% | 231.419,00 |
| 09.05.2024 | 329,06 | 333,18 | 328,28 | 333,11 | 1,59% | 229.596,00 |
| 08.05.2024 | 329,94 | 332,95 | 323,84 | 327,90 | -0,68% | 253.145,00 |
| 07.05.2024 | 323,20 | 330,80 | 323,20 | 330,14 | 2,15% | 271.580,00 |
| 06.05.2024 | 315,63 | 323,44 | 314,92 | 323,20 | 2,96% | 229.756,00 |
| 03.05.2024 | 316,88 | 317,70 | 313,67 | 313,92 | -0,89% | 244.078,00 |
| 02.05.2024 | 319,69 | 320,00 | 314,30 | 316,74 | -0,60% | 373.554,00 |
| 01.05.2024 | 318,55 | 321,47 | 318,21 | 318,66 | -0,16% | 236.924,00 |
| 30.04.2024 | 321,45 | 323,13 | 318,02 | 319,18 | -1,27% | 308.610,00 |
| 29.04.2024 | 320,98 | 324,39 | 319,59 | 323,27 | 1,01% | 308.345,00 |
| 26.04.2024 | 317,74 | 322,62 | 317,74 | 320,03 | 0,71% | 229.668,00 |
| 25.04.2024 | 313,95 | 321,81 | 313,95 | 317,78 | 0,68% | 251.622,00 |
| 24.04.2024 | 312,51 | 317,22 | 312,51 | 315,64 | 0,74% | 232.554,00 |
| 23.04.2024 | 313,17 | 314,89 | 311,83 | 313,32 | -0,05% | 255.180,00 |
| 22.04.2024 | 310,83 | 316,52 | 309,51 | 313,48 | 0,99% | 291.621,00 |
| 19.04.2024 | 310,09 | 312,21 | 307,01 | 310,41 | 0,26% | 307.343,00 |
| 18.04.2024 | 311,05 | 312,30 | 308,70 | 309,59 | 0,14% | 299.436,00 |
| 17.04.2024 | 316,02 | 317,45 | 306,69 | 309,17 | -1,06% | 354.743,00 |
| 16.04.2024 | 312,98 | 315,99 | 311,47 | 312,49 | -0,09% | 228.767,00 |