26,750$
-3,78%
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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 27,58 | 27,80 | 26,35 | 26,74 | -3,81% | 960.393,00 |
| 26.03.2026 | 27,76 | 28,31 | 27,38 | 27,80 | -0,36% | 682.597,00 |
| 25.03.2026 | 27,63 | 28,20 | 27,49 | 27,90 | 2,35% | 1.088.749,00 |
| 24.03.2026 | 26,61 | 27,64 | 26,38 | 27,26 | 1,13% | 1.286.925,00 |
| 23.03.2026 | 27,77 | 27,95 | 26,50 | 26,96 | -1,66% | 1.713.719,00 |
| 20.03.2026 | 28,10 | 28,70 | 27,34 | 27,41 | -2,49% | 1.627.834,00 |
| 19.03.2026 | 27,43 | 28,78 | 26,75 | 28,11 | 1,12% | 1.053.367,00 |
| 18.03.2026 | 28,06 | 28,83 | 27,77 | 27,80 | -3,71% | 896.218,00 |
| 17.03.2026 | 28,00 | 29,23 | 27,83 | 28,87 | 4,45% | 1.007.400,00 |
| 16.03.2026 | 28,21 | 28,35 | 26,92 | 27,64 | -1,25% | 1.091.839,00 |
| 13.03.2026 | 27,84 | 28,12 | 27,25 | 27,99 | 1,67% | 671.318,00 |
| 12.03.2026 | 27,70 | 28,14 | 27,33 | 27,53 | -1,18% | 853.747,00 |
| 11.03.2026 | 28,44 | 28,80 | 27,66 | 27,86 | -1,28% | 1.115.256,00 |
| 10.03.2026 | 28,55 | 29,30 | 28,08 | 28,22 | -2,96% | 1.113.309,00 |
| 09.03.2026 | 29,26 | 29,26 | 27,49 | 29,08 | -1,22% | 1.459.535,00 |
| 06.03.2026 | 30,12 | 30,92 | 29,28 | 29,44 | -5,25% | 1.596.456,00 |
| 05.03.2026 | 34,00 | 34,86 | 29,94 | 31,07 | 1,47% | 2.851.532,00 |
| 04.03.2026 | 30,80 | 31,36 | 30,36 | 30,62 | -0,29% | 1.612.364,00 |
| 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 |
| 02.01.2026 | 25,41 | 26,90 | 25,00 | 26,85 | 5,71% | 1.786.105,00 |
| 31.12.2025 | 25,02 | 25,45 | 24,85 | 25,40 | 1,52% | 1.645.828,00 |
| 30.12.2025 | 25,20 | 25,59 | 25,00 | 25,02 | -1,22% | 1.397.471,00 |
| 29.12.2025 | 25,77 | 25,99 | 25,20 | 25,33 | -2,39% | 2.262.046,00 |
| 26.12.2025 | 26,26 | 26,55 | 25,80 | 25,95 | -1,74% | 1.421.978,00 |
| 24.12.2025 | 25,94 | 26,57 | 25,70 | 26,41 | 2,56% | 894.619,00 |
| 23.12.2025 | 25,96 | 26,72 | 25,70 | 25,75 | -1,11% | 1.873.779,00 |
| 22.12.2025 | 26,25 | 26,33 | 25,80 | 26,04 | -0,65% | 2.305.944,00 |
| 19.12.2025 | 27,00 | 27,07 | 26,12 | 26,21 | -4,17% | 2.244.060,00 |
| 18.12.2025 | 27,34 | 27,75 | 26,94 | 27,35 | 2,32% | 1.422.703,00 |
| 17.12.2025 | 25,96 | 27,75 | 25,93 | 26,73 | 2,89% | 2.374.386,00 |
| 16.12.2025 | 26,60 | 26,66 | 25,82 | 25,98 | -2,40% | 1.897.735,00 |
| 15.12.2025 | 28,03 | 28,06 | 26,49 | 26,62 | -2,60% | 1.665.392,00 |
| 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 | 1,00% | 4.157.656,00 |
| 10.12.2025 | 26,29 | 28,38 | 25,25 | 27,95 | 3,52% | 6.871.768,00 |
| 09.12.2025 | 27,02 | 28,21 | 26,82 | 27,00 | 1,43% | 6.080.542,00 |
| 08.12.2025 | 28,08 | 28,10 | 26,39 | 26,62 | -4,35% | 3.298.916,00 |
| 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% | 1.124.376,00 |
| 03.12.2025 | 28,52 | 29,20 | 28,30 | 28,86 | 0,77% | 1.029.900,00 |
| 02.12.2025 | 28,69 | 28,89 | 27,71 | 28,64 | 0,03% | 1.368.040,00 |
| 01.12.2025 | 28,55 | 29,10 | 27,92 | 28,63 | -0,90% | 1.088.734,00 |
| 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% | 3.054.156,00 |
| 21.11.2025 | 25,89 | 28,00 | 25,82 | 27,09 | 4,31% | 2.212.712,00 |
| 20.11.2025 | 27,71 | 27,90 | 25,93 | 25,97 | -5,49% | 1.552.907,00 |
| 19.11.2025 | 27,31 | 27,70 | 26,46 | 27,48 | 0,62% | 3.479.346,00 |
| 18.11.2025 | 27,38 | 29,03 | 27,24 | 27,31 | -0,65% | 2.728.399,00 |
| 17.11.2025 | 28,58 | 28,88 | 27,42 | 27,49 | -4,85% | 1.383.465,00 |
| 14.11.2025 | 29,93 | 30,15 | 28,85 | 28,89 | -4,59% | 1.013.409,00 |
| 13.11.2025 | 29,80 | 30,90 | 29,80 | 30,28 | 0,98% | 860.864,00 |
| 12.11.2025 | 29,79 | 30,41 | 29,57 | 29,99 | 2,30% | 1.465.618,00 |
| 11.11.2025 | 29,00 | 29,56 | 28,60 | 29,31 | 0,76% | 1.439.255,00 |
| 10.11.2025 | 32,25 | 32,44 | 29,04 | 29,09 | -8,41% | 2.397.031,00 |
| 07.11.2025 | 31,00 | 32,07 | 30,56 | 31,76 | 2,12% | 1.639.211,00 |
| 06.11.2025 | 32,95 | 33,20 | 31,08 | 31,10 | -5,61% | 1.247.202,00 |
| 05.11.2025 | 32,54 | 33,25 | 31,88 | 32,95 | 1,63% | 940.701,00 |
| 04.11.2025 | 32,10 | 33,33 | 32,00 | 32,42 | 0,56% | 1.263.029,00 |
| 03.11.2025 | 33,53 | 33,53 | 31,79 | 32,24 | -4,33% | 1.716.062,00 |