31,030$
1,34%
Echtzeit-Aktienkurs Cracker Barrel Old Country Store Inc.
Bid:
Ask:
Aktienkurse zur Cracker Barrel Old Country Store Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 34,00 | 34,86 | 29,94 | 31,08 | 1,50% | 2.008,00 |
| 04.03.2026 | 30,80 | 31,36 | 30,36 | 30,62 | -0,29% | 2.008,00 |
| 03.03.2026 | 30,55 | 31,52 | 30,54 | 30,71 | -4,89% | 1.530.929,00 |
| 02.03.2026 | 31,59 | 32,45 | 30,72 | 32,29 | -1,31% | 903.446,00 |
| 27.02.2026 | 31,92 | 32,87 | 30,72 | 32,72 | 1,11% | 1.564.210,00 |
| 26.02.2026 | 31,43 | 32,46 | 31,14 | 32,36 | 3,55% | 1.053.973,00 |
| 25.02.2026 | 31,41 | 31,61 | 30,30 | 31,25 | 0,51% | 833.192,00 |
| 24.02.2026 | 31,71 | 32,20 | 30,53 | 31,09 | -2,97% | 1.170.654,00 |
| 23.02.2026 | 33,44 | 33,44 | 30,40 | 32,04 | -5,07% | 1.492.776,00 |
| 20.02.2026 | 33,07 | 34,14 | 32,21 | 33,75 | 2,80% | 913.693,00 |
| 19.02.2026 | 32,63 | 32,88 | 31,93 | 32,83 | -0,36% | 706.953,00 |
| 18.02.2026 | 31,57 | 34,10 | 31,45 | 32,95 | 3,55% | 1.034.951,00 |
| 17.02.2026 | 32,02 | 32,12 | 30,62 | 31,82 | 1,34% | 966.577,00 |
| 13.02.2026 | 31,29 | 31,65 | 30,26 | 31,40 | 1,45% | 914.101,00 |
| 12.02.2026 | 32,87 | 33,84 | 30,72 | 30,95 | -5,35% | 999.347,00 |
| 11.02.2026 | 32,06 | 32,83 | 31,06 | 32,70 | 0,46% | 1.196.506,00 |
| 10.02.2026 | 34,16 | 34,16 | 32,52 | 32,55 | -3,98% | 698.839,00 |
| 09.02.2026 | 33,83 | 34,03 | 33,00 | 33,90 | 0,27% | 726.851,00 |
| 06.02.2026 | 32,70 | 33,93 | 32,18 | 33,81 | 3,11% | 1.125.411,00 |
| 05.02.2026 | 33,25 | 33,90 | 31,77 | 32,79 | -1,38% | 1.185.846,00 |
| 04.02.2026 | 32,50 | 34,43 | 32,50 | 33,25 | 3,49% | 1.613.012,00 |
| 03.02.2026 | 30,95 | 32,68 | 30,89 | 32,13 | 2,49% | 1.544.238,00 |
| 02.02.2026 | 29,89 | 31,52 | 29,70 | 31,35 | 4,08% | 1.589.013,00 |
| 30.01.2026 | 28,17 | 30,26 | 27,95 | 30,12 | 5,94% | 1.693.306,00 |
| 29.01.2026 | 29,38 | 30,00 | 28,39 | 28,43 | -3,40% | 1.019.130,00 |
| 28.01.2026 | 31,24 | 31,83 | 29,32 | 29,43 | -2,58% | 1.525.868,00 |
| 27.01.2026 | 28,89 | 30,46 | 28,62 | 30,21 | 4,24% | 1.420.358,00 |
| 26.01.2026 | 29,95 | 30,03 | 28,67 | 28,98 | -4,07% | 1.498.014,00 |
| 23.01.2026 | 30,53 | 30,99 | 29,94 | 30,21 | -2,30% | 1.233.500,00 |
| 22.01.2026 | 32,62 | 33,45 | 30,86 | 30,92 | -4,80% | 1.343.046,00 |
| 21.01.2026 | 32,55 | 33,09 | 31,28 | 32,48 | -0,85% | 1.614.980,00 |
| 20.01.2026 | 33,83 | 34,31 | 32,55 | 32,76 | -5,06% | 1.702.812,00 |
| 16.01.2026 | 35,93 | 36,16 | 34,01 | 34,51 | -5,98% | 2.597.542,00 |
| 15.01.2026 | 33,87 | 36,89 | 33,15 | 36,70 | 8,39% | 3.155.056,00 |
| 14.01.2026 | 32,08 | 33,94 | 32,08 | 33,86 | 5,61% | 2.033.656,00 |
| 13.01.2026 | 32,52 | 33,00 | 31,62 | 32,06 | -1,23% | 2.029.029,00 |
| 12.01.2026 | 30,00 | 32,50 | 29,59 | 32,46 | 8,16% | 1.886.087,00 |
| 09.01.2026 | 30,36 | 31,13 | 29,27 | 30,01 | -0,46% | 1.485.958,00 |
| 08.01.2026 | 28,20 | 30,25 | 27,94 | 30,15 | 6,42% | 1.860.627,00 |
| 07.01.2026 | 28,74 | 29,46 | 27,94 | 28,33 | -1,43% | 1.447.960,00 |
| 06.01.2026 | 26,57 | 29,08 | 26,50 | 28,74 | 8,25% | 1.989.913,00 |
| 05.01.2026 | 26,90 | 27,92 | 26,23 | 26,55 | -1,12% | 1.636.940,00 |