27,350$
-3,12%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,25 | 28,85 | 27,26 | 27,33 | -3,19% | 1.788.227,00 |
| 11.12.2025 | 28,05 | 30,20 | 27,70 | 28,23 | 0,79% | 4.150.463,00 |
| 10.12.2025 | 26,29 | 28,38 | 25,25 | 28,01 | 3,74% | 6.858.395,00 |
| 09.12.2025 | 27,02 | 28,21 | 26,82 | 27,00 | 1,43% | 5.513.116,00 |
| 08.12.2025 | 28,08 | 28,10 | 26,39 | 26,62 | -4,35% | 3.286.127,00 |
| 05.12.2025 | 28,30 | 28,37 | 27,49 | 27,83 | -1,94% | 1.509.004,00 |
| 04.12.2025 | 28,92 | 28,95 | 28,17 | 28,38 | -1,66% | 1.122.811,00 |
| 03.12.2025 | 28,52 | 29,20 | 28,30 | 28,86 | 0,77% | 1.029.364,00 |
| 02.12.2025 | 28,69 | 28,89 | 27,71 | 28,64 | 0,03% | 1.365.499,00 |
| 01.12.2025 | 28,55 | 29,10 | 27,92 | 28,63 | -0,90% | 1.088.081,00 |
| 28.11.2025 | 28,78 | 28,99 | 28,50 | 28,89 | 0,38% | 496.746,00 |
| 26.11.2025 | 28,02 | 29,25 | 28,02 | 28,78 | 2,20% | 1.309.512,00 |
| 25.11.2025 | 26,58 | 28,79 | 26,58 | 28,16 | 7,60% | 1.838.711,00 |
| 24.11.2025 | 26,79 | 27,21 | 25,62 | 26,17 | -3,40% | 3.030.826,00 |
| 21.11.2025 | 25,89 | 28,00 | 25,82 | 27,09 | 4,35% | 2.212.712,00 |
| 20.11.2025 | 27,71 | 27,90 | 25,93 | 25,96 | -5,53% | 1.540.505,00 |
| 19.11.2025 | 27,31 | 27,70 | 26,46 | 27,48 | 0,66% | 3.479.346,00 |
| 18.11.2025 | 27,38 | 29,03 | 27,24 | 27,30 | -0,66% | 2.724.620,00 |
| 17.11.2025 | 28,58 | 28,88 | 27,42 | 27,48 | -4,88% | 1.370.413,00 |
| 14.11.2025 | 29,93 | 30,15 | 28,85 | 28,89 | -4,68% | 1.013.409,00 |
| 13.11.2025 | 29,80 | 30,90 | 29,80 | 30,31 | 1,10% | 859.941,00 |
| 12.11.2025 | 29,79 | 30,41 | 29,57 | 29,98 | 2,29% | 1.462.973,00 |
| 11.11.2025 | 29,00 | 29,56 | 28,60 | 29,31 | 0,76% | 1.435.754,00 |
| 10.11.2025 | 32,25 | 32,44 | 29,04 | 29,09 | -8,41% | 2.383.265,00 |
| 07.11.2025 | 31,00 | 32,07 | 30,56 | 31,76 | 2,09% | 1.639.211,00 |
| 06.11.2025 | 32,95 | 33,20 | 31,08 | 31,11 | -5,58% | 1.242.335,00 |
| 05.11.2025 | 32,54 | 33,25 | 31,88 | 32,95 | 1,63% | 940.408,00 |
| 04.11.2025 | 32,10 | 33,33 | 32,00 | 32,42 | 0,45% | 1.262.690,00 |
| 03.11.2025 | 33,53 | 33,53 | 31,79 | 32,28 | -4,23% | 1.707.284,00 |
| 31.10.2025 | 33,45 | 33,79 | 32,53 | 33,70 | 0,57% | 1.607.096,00 |
| 30.10.2025 | 34,25 | 34,49 | 33,15 | 33,51 | -3,32% | 1.741.167,00 |
| 29.10.2025 | 35,30 | 35,53 | 34,23 | 34,66 | -3,21% | 1.160.230,00 |
| 28.10.2025 | 35,41 | 35,95 | 34,67 | 35,81 | 0,70% | 1.033.874,00 |
| 27.10.2025 | 36,52 | 36,65 | 35,51 | 35,56 | -1,90% | 967.426,00 |
| 24.10.2025 | 37,00 | 37,21 | 35,70 | 36,25 | -1,36% | 1.621.510,00 |
| 23.10.2025 | 36,74 | 36,80 | 35,89 | 36,75 | -0,38% | 1.102.945,00 |
| 22.10.2025 | 37,20 | 37,86 | 36,72 | 36,89 | -1,15% | 1.516.563,00 |
| 21.10.2025 | 36,31 | 37,90 | 35,76 | 37,32 | 1,88% | 2.256.712,00 |
| 20.10.2025 | 39,71 | 39,99 | 36,52 | 36,63 | -7,55% | 1.619.174,00 |
| 17.10.2025 | 39,89 | 40,38 | 39,41 | 39,62 | -1,66% | 795.188,00 |
| 16.10.2025 | 40,98 | 41,17 | 40,28 | 40,29 | -1,47% | 800.388,00 |
| 15.10.2025 | 41,39 | 43,14 | 40,85 | 40,89 | -1,11% | 1.266.834,00 |
| 14.10.2025 | 40,00 | 42,41 | 39,70 | 41,35 | 2,66% | 933.755,00 |
| 13.10.2025 | 40,04 | 40,85 | 39,80 | 40,28 | 2,39% | 765.917,00 |
| 10.10.2025 | 41,02 | 41,25 | 39,27 | 39,34 | -3,41% | 995.779,00 |
| 09.10.2025 | 41,96 | 42,45 | 40,65 | 40,73 | -2,93% | 844.841,00 |
| 08.10.2025 | 42,50 | 42,58 | 41,77 | 41,96 | -1,48% | 663.035,00 |
| 07.10.2025 | 43,45 | 43,55 | 42,47 | 42,59 | -1,69% | 619.680,00 |
| 06.10.2025 | 44,61 | 44,61 | 43,27 | 43,32 | -2,01% | 827.326,00 |
| 03.10.2025 | 44,20 | 44,65 | 43,43 | 44,21 | 0,05% | 94.186,00 |
| 02.10.2025 | 43,40 | 44,25 | 43,00 | 44,19 | 1,87% | 903.517,00 |
| 01.10.2025 | 44,35 | 45,49 | 42,79 | 43,38 | -1,52% | 1.012.752,00 |
| 30.09.2025 | 44,93 | 45,05 | 43,26 | 44,05 | -2,00% | 875.876,00 |
| 29.09.2025 | 46,25 | 46,25 | 44,36 | 44,95 | -1,21% | 1.055.611,00 |
| 26.09.2025 | 43,93 | 46,08 | 43,90 | 45,50 | 3,88% | 1.334.331,00 |
| 25.09.2025 | 43,58 | 43,85 | 42,64 | 43,80 | -0,02% | 1.207.094,00 |
| 24.09.2025 | 44,05 | 45,50 | 43,75 | 43,81 | -0,50% | 1.208.030,00 |
| 23.09.2025 | 43,80 | 44,54 | 43,58 | 44,03 | 0,87% | 1.082.167,00 |
| 22.09.2025 | 43,54 | 43,83 | 42,80 | 43,65 | 0,34% | 1.616.311,00 |
| 19.09.2025 | 45,76 | 46,00 | 43,38 | 43,50 | -5,02% | 3.184.991,00 |
| 18.09.2025 | 48,28 | 49,98 | 45,39 | 45,80 | -7,57% | 4.937.620,00 |
| 17.09.2025 | 51,36 | 51,50 | 49,21 | 49,55 | -3,24% | 2.116.569,00 |
| 16.09.2025 | 52,08 | 52,65 | 50,49 | 51,21 | -2,25% | 1.302.290,00 |
| 15.09.2025 | 51,51 | 52,96 | 51,20 | 52,39 | 2,38% | 1.136.870,00 |
| 12.09.2025 | 51,38 | 52,13 | 50,43 | 51,17 | -1,84% | 1.236.624,00 |
| 11.09.2025 | 49,27 | 52,18 | 48,66 | 52,13 | 6,02% | 1.749.502,00 |
| 10.09.2025 | 50,63 | 50,70 | 48,98 | 49,17 | -2,36% | 1.203.192,00 |
| 09.09.2025 | 50,89 | 51,30 | 49,59 | 50,36 | -1,06% | 1.701.523,00 |
| 08.09.2025 | 53,05 | 53,05 | 50,61 | 50,90 | -3,62% | 1.509.605,00 |
| 05.09.2025 | 52,18 | 53,29 | 52,01 | 52,81 | 1,23% | 1.357.405,00 |
| 04.09.2025 | 54,07 | 55,63 | 51,62 | 52,17 | -3,53% | 2.363.250,00 |
| 03.09.2025 | 54,28 | 55,57 | 53,53 | 54,08 | -1,17% | 1.345.936,00 |
| 02.09.2025 | 58,29 | 58,55 | 53,86 | 54,72 | -8,53% | 2.483.951,00 |
| 29.08.2025 | 60,20 | 61,37 | 59,36 | 59,82 | -0,40% | 1.023.397,00 |
| 28.08.2025 | 61,94 | 62,33 | 59,46 | 60,06 | -3,64% | 1.449.383,00 |
| 27.08.2025 | 60,20 | 63,15 | 58,65 | 62,33 | 8,01% | 5.097.764,00 |
| 26.08.2025 | 54,54 | 57,83 | 53,50 | 57,71 | 6,35% | 3.860.186,00 |
| 25.08.2025 | 53,95 | 55,10 | 53,15 | 54,27 | -0,25% | 1.809.549,00 |
| 22.08.2025 | 55,42 | 57,37 | 54,36 | 54,40 | -0,73% | 3.037.108,00 |
| 21.08.2025 | 56,77 | 56,85 | 50,27 | 54,80 | -7,15% | 4.678.139,00 |
| 20.08.2025 | 59,16 | 59,44 | 58,64 | 59,02 | -0,76% | 416.704,00 |
| 19.08.2025 | 60,87 | 61,00 | 59,34 | 59,47 | -2,06% | 594.356,00 |
| 18.08.2025 | 61,69 | 62,20 | 59,08 | 60,72 | -2,36% | 704.612,00 |
| 15.08.2025 | 62,60 | 63,61 | 61,18 | 62,19 | -0,58% | 665.316,00 |
| 14.08.2025 | 60,45 | 62,93 | 59,98 | 62,55 | 1,34% | 633.098,00 |
| 13.08.2025 | 59,88 | 62,37 | 58,90 | 61,72 | 3,07% | 968.336,00 |
| 12.08.2025 | 58,28 | 59,93 | 57,46 | 59,88 | 4,70% | 955.831,00 |
| 11.08.2025 | 57,87 | 58,13 | 56,26 | 57,19 | -0,14% | 694.398,00 |
| 08.08.2025 | 57,42 | 58,22 | 55,77 | 57,27 | -0,56% | 754.603,00 |
| 07.08.2025 | 56,77 | 57,59 | 55,48 | 57,59 | 1,79% | 721.360,00 |
| 06.08.2025 | 55,84 | 56,89 | 53,91 | 56,58 | 0,91% | 952.228,00 |
| 05.08.2025 | 58,10 | 58,13 | 55,15 | 56,07 | -2,98% | 1.204.309,00 |
| 04.08.2025 | 60,15 | 60,15 | 57,61 | 57,79 | -2,10% | 888.645,00 |
| 01.08.2025 | 61,12 | 61,50 | 58,60 | 59,03 | -4,82% | 725.783,00 |
| 31.07.2025 | 61,55 | 62,30 | 61,07 | 62,02 | 0,03% | 750.077,00 |
| 30.07.2025 | 63,71 | 64,88 | 61,57 | 62,00 | -1,48% | 880.472,00 |
| 29.07.2025 | 63,79 | 63,92 | 62,32 | 62,93 | -1,41% | 536.666,00 |
| 28.07.2025 | 65,76 | 65,90 | 63,27 | 63,83 | -2,96% | 812.427,00 |
| 25.07.2025 | 66,96 | 67,64 | 64,88 | 65,78 | -1,62% | 530.498,00 |
| 24.07.2025 | 70,55 | 70,78 | 66,82 | 66,86 | -6,96% | 642.571,00 |