713,740$
0,27%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 708,15 | 716,28 | 703,30 | 714,24 | 0,34% | 295.944,00 |
| 26.03.2026 | 709,00 | 720,43 | 704,50 | 711,81 | -0,34% | 452.883,00 |
| 25.03.2026 | 689,66 | 721,50 | 689,66 | 714,23 | 3,66% | 764.875,00 |
| 24.03.2026 | 671,26 | 694,48 | 671,26 | 689,04 | 1,80% | 531.519,00 |
| 23.03.2026 | 673,66 | 680,34 | 663,50 | 676,84 | 2,61% | 345.735,00 |
| 20.03.2026 | 665,01 | 670,51 | 651,00 | 659,63 | -0,79% | 479.410,00 |
| 19.03.2026 | 668,12 | 674,54 | 662,76 | 664,91 | -0,69% | 518.980,00 |
| 18.03.2026 | 688,01 | 688,01 | 666,89 | 669,52 | -3,22% | 328.051,00 |
| 17.03.2026 | 673,31 | 694,93 | 673,31 | 691,78 | 2,75% | 360.034,00 |
| 16.03.2026 | 668,38 | 676,89 | 661,00 | 673,27 | 1,88% | 294.592,00 |
| 13.03.2026 | 681,84 | 690,10 | 660,01 | 660,87 | -1,92% | 443.356,00 |
| 12.03.2026 | 683,98 | 683,98 | 668,88 | 673,81 | -1,63% | 390.389,00 |
| 11.03.2026 | 689,23 | 696,66 | 680,07 | 685,00 | -0,71% | 610.903,00 |
| 10.03.2026 | 651,02 | 693,60 | 648,95 | 689,92 | 3,82% | 688.362,00 |
| 09.03.2026 | 658,75 | 665,32 | 627,49 | 664,54 | -0,01% | 956.223,00 |
| 06.03.2026 | 662,61 | 674,70 | 660,69 | 664,60 | -0,94% | 581.570,00 |
| 05.03.2026 | 675,96 | 678,79 | 665,00 | 670,91 | -1,90% | 651.283,00 |
| 04.03.2026 | 678,22 | 684,07 | 669,86 | 683,89 | 0,84% | 351.419,00 |
| 03.03.2026 | 681,33 | 686,45 | 658,05 | 678,22 | -1,28% | 387.886,00 |
| 02.03.2026 | 681,84 | 687,59 | 676,31 | 687,01 | 0,21% | 408.138,00 |
| 27.02.2026 | 681,92 | 690,00 | 680,48 | 685,59 | 0,47% | 2.348.564,00 |
| 26.02.2026 | 676,36 | 685,79 | 674,04 | 682,35 | 0,98% | 252.286,00 |
| 25.02.2026 | 683,63 | 685,54 | 670,26 | 675,74 | -0,84% | 274.179,00 |
| 24.02.2026 | 674,99 | 684,61 | 669,55 | 681,48 | 1,45% | 266.048,00 |
| 23.02.2026 | 667,11 | 674,32 | 658,30 | 671,75 | 0,68% | 311.275,00 |
| 20.02.2026 | 663,06 | 670,20 | 656,39 | 667,22 | 0,62% | 237.592,00 |
| 19.02.2026 | 657,49 | 665,76 | 655,67 | 663,11 | 0,83% | 328.203,00 |
| 18.02.2026 | 662,95 | 671,16 | 654,36 | 657,68 | -0,58% | 287.229,00 |
| 17.02.2026 | 665,92 | 673,53 | 655,71 | 661,53 | -0,65% | 229.604,00 |
| 13.02.2026 | 665,04 | 674,25 | 659,28 | 665,86 | 0,30% | 329.231,00 |
| 12.02.2026 | 654,39 | 678,67 | 653,50 | 663,88 | 2,33% | 495.835,00 |
| 11.02.2026 | 656,45 | 661,50 | 642,79 | 648,79 | -0,75% | 316.723,00 |
| 10.02.2026 | 660,80 | 661,35 | 652,98 | 653,72 | -0,80% | 397.234,00 |
| 09.02.2026 | 663,33 | 666,28 | 652,52 | 658,96 | -0,29% | 290.549,00 |
| 06.02.2026 | 651,79 | 664,41 | 651,79 | 660,90 | 1,21% | 430.047,00 |
| 05.02.2026 | 648,83 | 658,29 | 641,14 | 653,02 | 0,81% | 351.730,00 |
| 04.02.2026 | 643,53 | 658,27 | 635,00 | 647,76 | 1,00% | 512.306,00 |
| 03.02.2026 | 626,41 | 644,00 | 623,78 | 641,37 | 2,48% | 375.984,00 |
| 02.02.2026 | 607,82 | 625,91 | 606,00 | 625,86 | 3,19% | 288.153,00 |
| 30.01.2026 | 605,73 | 613,31 | 603,40 | 606,50 | -0,79% | 322.397,00 |
| 29.01.2026 | 615,30 | 615,35 | 601,69 | 611,32 | -0,65% | 287.408,00 |
| 28.01.2026 | 615,01 | 617,25 | 608,00 | 615,29 | -0,28% | 195.339,00 |
| 27.01.2026 | 618,92 | 623,81 | 612,54 | 617,04 | -0,01% | 236.395,00 |
| 26.01.2026 | 625,22 | 628,00 | 611,14 | 617,12 | -1,00% | 275.109,00 |
| 23.01.2026 | 618,70 | 623,41 | 613,63 | 623,33 | 0,73% | 237.258,00 |
| 22.01.2026 | 625,95 | 632,48 | 614,12 | 618,81 | -1,06% | 409.561,00 |
| 21.01.2026 | 632,06 | 637,83 | 621,11 | 625,42 | -2,06% | 442.405,00 |
| 20.01.2026 | 642,33 | 647,99 | 636,45 | 638,57 | -0,29% | 520.944,00 |
| 16.01.2026 | 633,46 | 641,12 | 630,00 | 640,41 | 0,48% | 433.032,00 |
| 15.01.2026 | 619,85 | 641,12 | 614,20 | 637,37 | 3,42% | 560.874,00 |
| 14.01.2026 | 609,60 | 622,00 | 604,51 | 616,30 | 1,93% | 324.773,00 |
| 13.01.2026 | 603,49 | 607,85 | 600,00 | 604,63 | 0,36% | 331.564,00 |
| 12.01.2026 | 593,04 | 610,09 | 593,00 | 602,45 | 1,46% | 324.807,00 |
| 09.01.2026 | 590,10 | 603,46 | 588,02 | 593,80 | 1,27% | 389.395,00 |
| 08.01.2026 | 576,37 | 592,18 | 575,22 | 586,38 | 2,23% | 371.802,00 |
| 07.01.2026 | 566,12 | 574,00 | 564,41 | 573,61 | 1,73% | 226.269,00 |
| 06.01.2026 | 565,58 | 567,50 | 557,01 | 563,84 | -0,07% | 231.882,00 |
| 05.01.2026 | 552,84 | 569,13 | 552,84 | 564,26 | 1,44% | 292.818,00 |
| 02.01.2026 | 551,83 | 559,71 | 551,41 | 556,26 | 0,64% | 184.168,00 |
| 31.12.2025 | 560,61 | 563,22 | 552,25 | 552,71 | -1,58% | 212.747,00 |
| 30.12.2025 | 563,19 | 569,80 | 560,57 | 561,60 | -0,94% | 199.426,00 |
| 29.12.2025 | 567,20 | 575,97 | 565,25 | 566,94 | -0,33% | 197.679,00 |
| 26.12.2025 | 567,76 | 573,99 | 565,33 | 568,80 | 0,17% | 145.956,00 |
| 24.12.2025 | 566,76 | 571,36 | 566,76 | 567,83 | 0,15% | 121.734,00 |
| 23.12.2025 | 573,48 | 575,98 | 564,76 | 566,98 | -1,15% | 262.410,00 |
| 22.12.2025 | 559,22 | 574,68 | 557,50 | 573,58 | 2,70% | 295.598,00 |
| 19.12.2025 | 546,13 | 559,52 | 544,05 | 558,49 | 2,00% | 529.884,00 |
| 18.12.2025 | 553,00 | 559,98 | 541,12 | 547,54 | -1,30% | 348.377,00 |
| 17.12.2025 | 552,82 | 558,76 | 551,41 | 554,73 | 0,35% | 224.752,00 |
| 16.12.2025 | 547,04 | 553,95 | 542,27 | 552,82 | 1,08% | 308.726,00 |
| 15.12.2025 | 542,56 | 549,41 | 538,99 | 546,92 | 1,27% | 395.310,00 |
| 12.12.2025 | 543,02 | 546,99 | 533,50 | 540,07 | -0,48% | 240.623,00 |
| 11.12.2025 | 535,20 | 547,89 | 531,13 | 542,68 | 1,78% | 367.790,00 |
| 10.12.2025 | 538,55 | 569,39 | 529,84 | 533,18 | -5,34% | 740.626,00 |
| 09.12.2025 | 566,71 | 568,90 | 554,10 | 563,24 | -0,58% | 537.756,00 |
| 08.12.2025 | 569,04 | 569,73 | 560,26 | 566,52 | -0,09% | 301.936,00 |
| 05.12.2025 | 563,17 | 569,44 | 557,00 | 567,03 | 0,69% | 276.573,00 |
| 04.12.2025 | 555,30 | 565,38 | 555,08 | 563,15 | 1,41% | 377.678,00 |
| 03.12.2025 | 562,80 | 570,00 | 554,09 | 555,30 | -2,03% | 237.764,00 |
| 02.12.2025 | 572,88 | 572,88 | 564,85 | 566,81 | -0,41% | 221.230,00 |
| 01.12.2025 | 572,39 | 573,59 | 565,00 | 569,13 | -0,23% | 278.533,00 |
| 28.11.2025 | 570,99 | 573,76 | 568,22 | 570,46 | -0,13% | 104.760,00 |
| 26.11.2025 | 565,63 | 572,75 | 563,51 | 571,18 | 1,02% | 245.509,00 |
| 25.11.2025 | 544,48 | 566,03 | 542,00 | 565,44 | 4,56% | 319.889,00 |
| 24.11.2025 | 558,37 | 560,55 | 539,51 | 540,79 | -3,48% | 420.168,00 |
| 21.11.2025 | 551,26 | 564,61 | 549,59 | 560,30 | 1,64% | 390.658,00 |
| 20.11.2025 | 558,91 | 561,34 | 545,88 | 551,24 | -0,98% | 270.304,00 |
| 19.11.2025 | 547,64 | 558,88 | 547,64 | 556,71 | 1,53% | 282.120,00 |
| 18.11.2025 | 536,34 | 550,13 | 535,06 | 548,32 | 2,23% | 344.446,00 |
| 17.11.2025 | 539,42 | 543,68 | 535,35 | 536,34 | -0,34% | 341.296,00 |
| 14.11.2025 | 536,06 | 546,79 | 534,33 | 538,19 | 0,29% | 295.496,00 |
| 13.11.2025 | 537,78 | 541,15 | 531,32 | 536,66 | 0,33% | 311.992,00 |
| 12.11.2025 | 539,27 | 543,23 | 534,57 | 534,88 | -0,85% | 155.317,00 |
| 11.11.2025 | 534,36 | 540,10 | 531,63 | 539,46 | 1,30% | 180.314,00 |
| 10.11.2025 | 533,76 | 537,32 | 523,14 | 532,54 | -0,19% | 243.007,00 |
| 07.11.2025 | 523,27 | 534,97 | 519,46 | 533,57 | 2,01% | 202.492,00 |
| 06.11.2025 | 522,63 | 525,00 | 513,10 | 523,08 | -0,49% | 243.302,00 |
| 05.11.2025 | 523,64 | 534,06 | 517,58 | 525,64 | 0,51% | 364.974,00 |
| 04.11.2025 | 512,37 | 524,95 | 511,32 | 522,95 | 1,81% | 335.188,00 |
| 03.11.2025 | 511,48 | 517,11 | 501,91 | 513,65 | 0,09% | 365.787,00 |