416,100$
0,52%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 415,95 | 419,02 | 411,26 | 416,10 | 0,52% | 25.741,00 |
| 20.11.2024 | 412,78 | 415,56 | 407,65 | 413,95 | 0,55% | 161.504,00 |
| 19.11.2024 | 404,06 | 412,27 | 403,99 | 411,67 | 1,75% | 153.061,00 |
| 18.11.2024 | 401,59 | 405,61 | 399,32 | 404,60 | 0,80% | 164.695,00 |
| 15.11.2024 | 403,02 | 406,87 | 396,53 | 401,40 | -1,06% | 189.526,00 |
| 14.11.2024 | 411,47 | 411,83 | 402,19 | 405,71 | -0,80% | 245.744,00 |
| 13.11.2024 | 418,19 | 418,19 | 408,95 | 408,98 | -1,94% | 260.431,00 |
| 12.11.2024 | 413,06 | 418,37 | 410,21 | 417,06 | 1,45% | 187.079,00 |
| 11.11.2024 | 412,50 | 415,07 | 409,47 | 411,10 | -0,42% | 195.239,00 |
| 08.11.2024 | 414,00 | 420,27 | 412,39 | 412,85 | -0,13% | 229.658,00 |
| 07.11.2024 | 410,75 | 416,60 | 408,13 | 413,37 | 1,02% | 169.709,00 |
| 06.11.2024 | 409,07 | 416,13 | 404,65 | 409,18 | 3,09% | 275.092,00 |
| 05.11.2024 | 377,60 | 397,49 | 377,60 | 396,90 | 4,12% | 258.285,00 |
| 04.11.2024 | 388,12 | 393,91 | 379,44 | 381,20 | -3,05% | 256.205,00 |
| 01.11.2024 | 393,52 | 396,74 | 392,41 | 393,19 | -0,21% | 196.175,00 |
| 31.10.2024 | 398,26 | 398,59 | 392,64 | 394,02 | -1,11% | 194.243,00 |
| 30.10.2024 | 398,31 | 400,38 | 397,69 | 398,46 | -0,05% | 141.819,00 |
| 29.10.2024 | 399,69 | 400,63 | 395,11 | 398,65 | -0,49% | 194.855,00 |
| 28.10.2024 | 393,76 | 401,17 | 392,51 | 400,61 | 2,42% | 198.477,00 |
| 25.10.2024 | 389,07 | 391,41 | 386,92 | 391,13 | 1,17% | 144.956,00 |
| 24.10.2024 | 391,32 | 392,00 | 384,60 | 386,62 | -0,99% | 140.998,00 |
| 23.10.2024 | 388,52 | 390,84 | 387,17 | 390,50 | 0,02% | 156.792,00 |
| 22.10.2024 | 389,60 | 391,53 | 387,44 | 390,42 | -0,43% | 176.165,00 |
| 21.10.2024 | 390,12 | 393,27 | 388,53 | 392,12 | 0,50% | 186.579,00 |
| 18.10.2024 | 387,70 | 390,40 | 386,78 | 390,15 | 0,79% | 140.474,00 |
| 17.10.2024 | 391,77 | 391,77 | 386,01 | 387,08 | -0,68% | 149.069,00 |
| 16.10.2024 | 388,54 | 390,32 | 383,40 | 389,72 | 0,13% | 246.142,00 |
| 15.10.2024 | 391,35 | 396,57 | 389,04 | 389,23 | -0,47% | 252.681,00 |
| 14.10.2024 | 388,39 | 392,00 | 386,39 | 391,08 | 1,34% | 186.208,00 |
| 11.10.2024 | 380,88 | 387,14 | 380,70 | 385,90 | 1,28% | 149.791,00 |
| 10.10.2024 | 389,19 | 389,19 | 375,19 | 381,03 | -2,53% | 212.147,00 |
| 09.10.2024 | 381,18 | 392,26 | 381,18 | 390,93 | 2,67% | 253.289,00 |
| 08.10.2024 | 373,64 | 381,20 | 373,12 | 380,75 | 2,25% | 157.272,00 |
| 07.10.2024 | 371,57 | 374,56 | 368,16 | 372,38 | 0,48% | 216.212,00 |
| 04.10.2024 | 366,65 | 370,79 | 366,00 | 370,59 | 1,02% | 153.135,00 |
| 03.10.2024 | 367,75 | 370,96 | 363,00 | 366,84 | -0,90% | 145.507,00 |
| 02.10.2024 | 377,36 | 377,36 | 369,27 | 370,17 | -1,99% | 213.431,00 |
| 01.10.2024 | 376,63 | 378,39 | 370,43 | 377,69 | 0,53% | 136.087,00 |
| 30.09.2024 | 373,14 | 375,90 | 370,08 | 375,71 | 0,64% | 211.122,00 |
| 27.09.2024 | 376,39 | 376,41 | 371,28 | 373,31 | -0,12% | 152.279,00 |
| 26.09.2024 | 371,69 | 375,25 | 367,00 | 373,76 | 0,48% | 278.059,00 |
| 25.09.2024 | 373,83 | 373,83 | 369,36 | 371,98 | 0,05% | 177.430,00 |
| 24.09.2024 | 378,90 | 378,90 | 371,79 | 371,80 | -1,62% | 190.753,00 |
| 23.09.2024 | 371,08 | 378,63 | 369,37 | 377,94 | 2,70% | 263.665,00 |
| 20.09.2024 | 363,52 | 368,39 | 362,42 | 368,00 | 0,79% | 453.080,00 |
| 19.09.2024 | 372,24 | 373,79 | 364,00 | 365,12 | -2,12% | 243.393,00 |
| 18.09.2024 | 375,31 | 377,75 | 372,50 | 373,02 | -0,61% | 117.726,00 |
| 17.09.2024 | 383,33 | 383,33 | 372,82 | 375,31 | -1,41% | 227.274,00 |
| 16.09.2024 | 384,49 | 386,31 | 380,17 | 380,68 | -0,25% | 214.670,00 |
| 13.09.2024 | 382,73 | 387,04 | 379,05 | 381,63 | -0,12% | 286.896,00 |
| 12.09.2024 | 375,09 | 382,31 | 374,52 | 382,07 | 2,33% | 217.619,00 |
| 11.09.2024 | 371,90 | 374,31 | 366,52 | 373,36 | -0,41% | 206.600,00 |
| 10.09.2024 | 367,13 | 376,88 | 366,39 | 374,91 | 2,14% | 264.163,00 |
| 09.09.2024 | 376,78 | 376,78 | 365,96 | 367,04 | -1,81% | 256.144,00 |
| 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 |