598,490$
-0,06%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 598,45 | 600,13 | 589,56 | 598,46 | 0,09% | 509.515,00 |
| 24.09.2026 | 602,80 | 604,00 | 594,61 | 597,95 | 0,11% | 580.735,00 |
| 23.09.2026 | 584,81 | 609,25 | 575,10 | 597,31 | 2,18% | 1.020.606,00 |
| 22.09.2026 | 585,34 | 588,00 | 576,10 | 584,59 | -0,26% | 749.838,00 |
| 21.09.2026 | 591,00 | 597,93 | 584,16 | 586,09 | -1,91% | 638.661,00 |
| 18.09.2026 | 608,16 | 609,10 | 596,83 | 597,48 | -1,67% | 1.085.088,00 |
| 17.09.2026 | 591,04 | 612,30 | 588,03 | 607,63 | 3,17% | 612.481,00 |
| 16.09.2026 | 590,00 | 601,67 | 586,25 | 588,96 | 0,31% | 729.328,00 |
| 15.09.2026 | 617,59 | 619,79 | 586,42 | 587,14 | -5,55% | 803.233,00 |
| 14.09.2026 | 615,35 | 628,09 | 612,18 | 621,61 | 1,00% | 592.360,00 |
| 11.09.2026 | 628,10 | 628,48 | 606,47 | 615,47 | -1,93% | 624.353,00 |
| 10.09.2026 | 632,01 | 656,45 | 627,59 | 627,60 | -0,23% | 1.117.896,00 |
| 09.09.2026 | 627,47 | 634,07 | 595,02 | 629,03 | -14,32% | 2.575.164,00 |
| 08.09.2026 | 754,66 | 764,96 | 730,30 | 734,12 | -2,91% | 809.408,00 |
| 04.09.2026 | 751,26 | 767,00 | 747,28 | 756,09 | -0,31% | 405.415,00 |
| 03.09.2026 | 750,94 | 765,75 | 740,21 | 758,42 | 0,64% | 374.046,00 |
| 02.09.2026 | 763,66 | 766,61 | 745,74 | 753,59 | -1,74% | 376.689,00 |
| 01.09.2026 | 758,88 | 778,59 | 753,27 | 766,91 | 1,95% | 432.207,00 |
| 31.08.2026 | 756,34 | 764,18 | 747,16 | 752,21 | -0,43% | 416.857,00 |
| 28.08.2026 | 761,72 | 762,96 | 740,00 | 755,47 | -1,04% | 442.226,00 |
| 27.08.2026 | 799,36 | 803,51 | 762,04 | 763,38 | -5,42% | 454.161,00 |
| 26.08.2026 | 820,01 | 827,63 | 806,50 | 807,12 | -2,14% | 224.245,00 |
| 25.08.2026 | 855,80 | 860,00 | 820,21 | 824,81 | -3,50% | 259.935,00 |
| 24.08.2026 | 842,49 | 856,34 | 834,47 | 854,70 | 2,27% | 195.923,00 |
| 21.08.2026 | 838,00 | 839,78 | 824,00 | 835,74 | 0,89% | 349.350,00 |
| 20.08.2026 | 822,00 | 839,05 | 817,97 | 828,38 | -0,93% | 306.526,00 |
| 19.08.2026 | 854,19 | 868,01 | 833,60 | 836,17 | -2,20% | 267.343,00 |
| 18.08.2026 | 870,62 | 882,68 | 851,84 | 855,00 | -1,74% | 269.401,00 |
| 17.08.2026 | 846,64 | 875,05 | 842,02 | 870,18 | 2,80% | 327.289,00 |
| 14.08.2026 | 854,17 | 857,79 | 844,93 | 846,45 | -0,86% | 242.699,00 |
| 13.08.2026 | 843,12 | 856,33 | 839,70 | 853,78 | 1,69% | 246.581,00 |
| 12.08.2026 | 826,43 | 841,80 | 825,59 | 839,56 | 1,13% | 226.988,00 |
| 11.08.2026 | 844,40 | 859,98 | 827,68 | 830,15 | -2,85% | 246.010,00 |
| 10.08.2026 | 825,28 | 855,05 | 825,28 | 854,46 | 2,46% | 383.521,00 |
| 07.08.2026 | 821,38 | 837,60 | 818,42 | 833,95 | 0,21% | 270.018,00 |
| 06.08.2026 | 860,78 | 866,00 | 811,19 | 832,18 | -2,50% | 323.764,00 |
| 05.08.2026 | 856,20 | 863,18 | 841,34 | 853,53 | 0,38% | 290.350,00 |
| 04.08.2026 | 859,66 | 868,59 | 850,21 | 850,32 | -1,23% | 376.296,00 |
| 03.08.2026 | 868,52 | 872,49 | 848,06 | 860,95 | -1,15% | 269.847,00 |
| 31.07.2026 | 867,06 | 879,66 | 863,67 | 871,00 | 0,34% | 218.970,00 |
| 30.07.2026 | 862,44 | 879,00 | 858,35 | 868,01 | 0,09% | 236.399,00 |
| 29.07.2026 | 858,15 | 885,49 | 858,15 | 867,24 | 1,21% | 349.825,00 |
| 28.07.2026 | 867,00 | 878,51 | 854,22 | 856,86 | 0,41% | 388.758,00 |
| 27.07.2026 | 867,43 | 867,43 | 840,42 | 853,38 | -0,96% | 291.744,00 |
| 24.07.2026 | 880,00 | 882,77 | 848,61 | 861,63 | -1,60% | 250.107,00 |
| 23.07.2026 | 849,56 | 880,14 | 845,20 | 875,60 | 2,20% | 370.058,00 |
| 22.07.2026 | 863,86 | 869,97 | 856,49 | 856,73 | -0,18% | 168.614,00 |
| 21.07.2026 | 874,01 | 874,01 | 857,50 | 858,26 | -0,92% | 299.076,00 |
| 20.07.2026 | 861,58 | 873,05 | 859,13 | 866,23 | 0,83% | 266.241,00 |
| 17.07.2026 | 835,38 | 862,67 | 820,00 | 859,12 | 3,86% | 332.931,00 |
| 16.07.2026 | 805,67 | 832,00 | 805,67 | 827,21 | 2,32% | 237.413,00 |
| 15.07.2026 | 846,00 | 847,17 | 805,63 | 808,49 | -4,57% | 344.661,00 |
| 14.07.2026 | 867,98 | 869,99 | 845,11 | 847,19 | -1,39% | 404.914,00 |
| 13.07.2026 | 830,71 | 862,29 | 827,00 | 859,10 | 4,79% | 505.179,00 |
| 10.07.2026 | 825,05 | 830,00 | 813,38 | 819,83 | -0,26% | 272.140,00 |
| 09.07.2026 | 841,70 | 845,00 | 819,95 | 822,00 | -2,50% | 377.314,00 |
| 08.07.2026 | 810,01 | 844,48 | 804,54 | 843,10 | 5,09% | 777.491,00 |
| 07.07.2026 | 814,17 | 820,09 | 792,32 | 802,23 | -0,58% | 537.839,00 |
| 06.07.2026 | 800,00 | 810,00 | 792,88 | 806,91 | 1,19% | 512.829,00 |
| 02.07.2026 | 784,28 | 799,16 | 781,23 | 797,42 | 1,71% | 517.399,00 |
| 01.07.2026 | 793,59 | 793,59 | 771,61 | 784,04 | -1,34% | 503.471,00 |
| 30.06.2026 | 785,18 | 799,93 | 765,03 | 794,66 | 1,89% | 641.596,00 |
| 29.06.2026 | 792,81 | 804,66 | 765,62 | 779,93 | 0,17% | 748.789,00 |
| 26.06.2026 | 786,78 | 793,64 | 763,25 | 778,63 | -0,85% | 1.426.732,00 |
| 25.06.2026 | 800,00 | 801,00 | 777,33 | 785,28 | -2,01% | 691.756,00 |
| 24.06.2026 | 833,41 | 833,41 | 762,76 | 801,35 | -3,67% | 888.532,00 |
| 23.06.2026 | 835,01 | 839,51 | 826,00 | 831,89 | 0,05% | 402.880,00 |
| 22.06.2026 | 845,00 | 845,00 | 830,56 | 831,50 | -1,28% | 378.051,00 |
| 18.06.2026 | 859,56 | 862,38 | 832,50 | 842,25 | -1,01% | 789.076,00 |
| 17.06.2026 | 860,62 | 865,75 | 840,00 | 850,85 | -1,68% | 389.197,00 |
| 16.06.2026 | 873,17 | 887,39 | 863,01 | 865,41 | -0,80% | 408.838,00 |
| 15.06.2026 | 900,65 | 900,65 | 853,45 | 872,39 | -2,54% | 578.020,00 |
| 12.06.2026 | 920,00 | 927,30 | 885,44 | 895,14 | -2,37% | 491.166,00 |
| 11.06.2026 | 919,19 | 927,85 | 890,00 | 916,89 | 0,14% | 881.499,00 |
| 10.06.2026 | 800,65 | 916,79 | 793,01 | 915,60 | 20,29% | 2.006.839,00 |
| 09.06.2026 | 756,71 | 768,34 | 749,45 | 761,18 | 1,26% | 975.939,00 |
| 08.06.2026 | 758,98 | 765,00 | 750,35 | 751,68 | -1,34% | 490.815,00 |
| 05.06.2026 | 760,68 | 771,44 | 759,17 | 761,91 | 0,06% | 434.942,00 |
| 04.06.2026 | 775,98 | 780,34 | 757,58 | 761,48 | -1,64% | 443.001,00 |
| 03.06.2026 | 754,66 | 789,30 | 752,70 | 774,19 | 2,67% | 544.599,00 |
| 02.06.2026 | 742,51 | 764,00 | 740,00 | 754,08 | 1,14% | 419.545,00 |
| 01.06.2026 | 759,18 | 770,00 | 739,18 | 745,60 | -2,81% | 623.151,00 |
| 29.05.2026 | 777,54 | 784,29 | 754,09 | 767,14 | -1,75% | 1.061.647,00 |
| 28.05.2026 | 792,88 | 802,58 | 768,55 | 780,80 | -0,44% | 673.201,00 |
| 27.05.2026 | 809,41 | 816,55 | 779,38 | 784,24 | -3,10% | 732.436,00 |
| 26.05.2026 | 827,58 | 832,70 | 807,61 | 809,31 | -1,90% | 555.368,00 |
| 22.05.2026 | 825,00 | 834,20 | 813,54 | 825,02 | 0,05% | 487.226,00 |
| 21.05.2026 | 843,38 | 847,29 | 809,45 | 824,63 | -3,26% | 564.659,00 |
| 20.05.2026 | 859,92 | 877,67 | 852,17 | 852,41 | 0,03% | 355.161,00 |
| 19.05.2026 | 851,10 | 856,44 | 838,22 | 852,15 | -0,39% | 332.963,00 |
| 18.05.2026 | 863,17 | 868,96 | 851,41 | 855,47 | 0,32% | 370.047,00 |
| 15.05.2026 | 873,29 | 879,99 | 844,74 | 852,75 | -2,82% | 793.810,00 |
| 14.05.2026 | 890,00 | 901,00 | 876,53 | 877,48 | -1,22% | 415.608,00 |
| 13.05.2026 | 871,97 | 889,99 | 868,44 | 888,36 | 2,45% | 387.080,00 |
| 12.05.2026 | 876,70 | 879,25 | 863,25 | 867,11 | -1,14% | 474.976,00 |
| 11.05.2026 | 864,85 | 877,53 | 859,66 | 877,07 | 2,05% | 370.483,00 |
| 08.05.2026 | 860,37 | 868,08 | 855,73 | 859,49 | 1,00% | 256.933,00 |
| 07.05.2026 | 853,69 | 859,69 | 832,34 | 850,95 | -0,83% | 413.071,00 |
| 06.05.2026 | 864,99 | 865,09 | 848,00 | 858,04 | -0,50% | 361.186,00 |
| 05.05.2026 | 856,01 | 867,56 | 854,14 | 862,35 | 1,14% | 337.712,00 |