39,980$
0,71%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 39,75 | 40,12 | 39,50 | 39,97 | 0,68% | 708.888,00 |
| 11.12.2025 | 38,80 | 39,90 | 38,80 | 39,70 | 3,30% | 1.078.658,00 |
| 10.12.2025 | 38,08 | 38,59 | 37,84 | 38,43 | 0,92% | 1.182.596,00 |
| 09.12.2025 | 38,53 | 38,77 | 38,07 | 38,08 | -0,83% | 948.973,00 |
| 08.12.2025 | 39,52 | 39,70 | 38,29 | 38,40 | -3,37% | 1.266.646,00 |
| 05.12.2025 | 39,54 | 39,83 | 39,35 | 39,74 | 0,43% | 941.515,00 |
| 04.12.2025 | 39,06 | 40,11 | 38,89 | 39,57 | 1,57% | 1.125.513,00 |
| 03.12.2025 | 38,93 | 39,62 | 38,71 | 38,96 | 0,15% | 1.041.899,00 |
| 02.12.2025 | 38,84 | 39,12 | 38,47 | 38,90 | -0,10% | 907.803,00 |
| 01.12.2025 | 38,02 | 39,10 | 37,76 | 38,94 | 2,37% | 1.311.821,00 |
| 28.11.2025 | 37,61 | 38,19 | 37,51 | 38,04 | 1,33% | 525.053,00 |
| 26.11.2025 | 37,38 | 37,94 | 37,26 | 37,54 | 0,35% | 799.867,00 |
| 25.11.2025 | 37,60 | 37,93 | 37,17 | 37,41 | -0,05% | 1.077.263,00 |
| 24.11.2025 | 38,32 | 38,49 | 37,36 | 37,43 | -3,53% | 1.906.450,00 |
| 21.11.2025 | 37,82 | 39,16 | 37,72 | 38,80 | 3,16% | 1.276.132,00 |
| 20.11.2025 | 37,65 | 37,85 | 37,25 | 37,61 | 0,00% | 820.995,00 |
| 19.11.2025 | 37,49 | 37,72 | 37,21 | 37,61 | 0,35% | 688.901,00 |
| 18.11.2025 | 37,22 | 37,60 | 37,02 | 37,48 | 0,70% | 733.244,00 |
| 17.11.2025 | 37,42 | 37,67 | 37,11 | 37,22 | -0,80% | 1.157.972,00 |
| 14.11.2025 | 37,87 | 38,00 | 37,22 | 37,52 | -0,35% | 824.116,00 |
| 13.11.2025 | 38,08 | 38,65 | 37,61 | 37,65 | -0,82% | 1.589.453,00 |
| 12.11.2025 | 37,76 | 38,45 | 37,64 | 37,96 | 0,45% | 1.118.461,00 |
| 11.11.2025 | 37,60 | 38,00 | 37,32 | 37,79 | 0,72% | 1.478.103,00 |
| 10.11.2025 | 37,05 | 37,75 | 36,92 | 37,52 | 1,27% | 1.300.558,00 |
| 07.11.2025 | 36,65 | 37,14 | 36,03 | 37,05 | 1,26% | 1.783.710,00 |
| 06.11.2025 | 36,90 | 37,20 | 36,07 | 36,59 | -0,97% | 2.305.145,00 |
| 05.11.2025 | 37,27 | 37,73 | 36,69 | 36,95 | -0,82% | 1.651.717,00 |
| 04.11.2025 | 38,26 | 38,26 | 37,12 | 37,26 | -1,81% | 2.099.275,00 |
| 03.11.2025 | 37,72 | 38,24 | 37,32 | 37,94 | -0,42% | 2.164.354,00 |
| 31.10.2025 | 37,94 | 38,77 | 37,70 | 38,10 | 0,11% | 1.976.923,00 |
| 30.10.2025 | 37,00 | 38,61 | 35,73 | 38,06 | -0,16% | 3.942.246,00 |
| 29.10.2025 | 37,62 | 38,92 | 37,40 | 38,12 | 0,37% | 2.846.557,00 |
| 28.10.2025 | 37,93 | 38,70 | 37,87 | 37,98 | 0,18% | 1.556.687,00 |
| 27.10.2025 | 37,65 | 37,99 | 37,39 | 37,91 | 1,17% | 1.180.783,00 |
| 24.10.2025 | 37,68 | 37,85 | 37,06 | 37,47 | -0,37% | 1.362.942,00 |
| 23.10.2025 | 38,14 | 38,14 | 37,21 | 37,61 | -1,39% | 1.264.831,00 |
| 22.10.2025 | 37,91 | 38,65 | 37,59 | 38,14 | 0,95% | 1.876.892,00 |
| 21.10.2025 | 37,44 | 37,79 | 37,07 | 37,78 | 0,85% | 1.363.281,00 |
| 20.10.2025 | 37,36 | 37,70 | 36,90 | 37,46 | 0,27% | 1.287.512,00 |
| 17.10.2025 | 37,62 | 37,79 | 37,26 | 37,36 | 0,21% | 994.727,00 |
| 16.10.2025 | 38,08 | 38,24 | 37,09 | 37,28 | -2,23% | 1.268.205,00 |
| 15.10.2025 | 38,01 | 38,60 | 37,69 | 38,13 | 0,16% | 1.429.129,00 |
| 14.10.2025 | 38,04 | 38,17 | 37,45 | 38,07 | 0,74% | 1.405.354,00 |
| 13.10.2025 | 38,33 | 38,59 | 37,41 | 37,79 | -2,63% | 1.899.248,00 |
| 10.10.2025 | 38,11 | 38,91 | 37,84 | 38,81 | 2,43% | 2.163.104,00 |
| 09.10.2025 | 37,98 | 38,65 | 37,85 | 37,89 | -0,24% | 2.544.930,00 |
| 08.10.2025 | 38,36 | 38,48 | 37,03 | 37,98 | -1,50% | 3.625.571,00 |
| 07.10.2025 | 38,54 | 38,57 | 37,43 | 38,56 | 0,10% | 2.680.007,00 |
| 06.10.2025 | 40,54 | 40,76 | 38,35 | 38,52 | -5,38% | 1.705.160,00 |
| 03.10.2025 | 40,95 | 41,45 | 40,60 | 40,71 | -0,51% | 78.473,00 |
| 02.10.2025 | 41,00 | 41,26 | 40,61 | 40,92 | -0,78% | 1.301.912,00 |
| 01.10.2025 | 40,75 | 41,48 | 40,47 | 41,24 | 1,28% | 1.717.005,00 |
| 30.09.2025 | 40,10 | 40,93 | 39,90 | 40,72 | 1,24% | 1.473.439,00 |
| 29.09.2025 | 40,91 | 40,91 | 40,06 | 40,22 | -0,76% | 1.583.692,00 |
| 26.09.2025 | 40,95 | 41,11 | 40,32 | 40,53 | -0,76% | 1.353.376,00 |
| 25.09.2025 | 41,43 | 41,65 | 40,52 | 40,84 | -1,14% | 2.093.754,00 |
| 24.09.2025 | 40,56 | 41,60 | 40,54 | 41,31 | 1,65% | 2.042.429,00 |
| 23.09.2025 | 41,34 | 41,44 | 40,39 | 40,64 | -1,34% | 2.038.575,00 |
| 22.09.2025 | 40,76 | 41,25 | 40,52 | 41,19 | 1,23% | 1.841.518,00 |
| 19.09.2025 | 41,52 | 41,52 | 40,57 | 40,69 | -1,69% | 2.748.114,00 |
| 18.09.2025 | 41,97 | 42,21 | 40,92 | 41,39 | -2,20% | 2.047.111,00 |
| 17.09.2025 | 42,52 | 43,22 | 42,19 | 42,32 | -0,52% | 1.816.564,00 |
| 16.09.2025 | 42,80 | 42,90 | 42,21 | 42,54 | -0,65% | 1.304.627,00 |
| 15.09.2025 | 43,66 | 43,84 | 42,79 | 42,82 | -1,86% | 1.063.749,00 |
| 12.09.2025 | 43,79 | 44,01 | 43,20 | 43,63 | -0,98% | 1.559.658,00 |
| 11.09.2025 | 43,47 | 44,12 | 42,97 | 44,06 | 1,76% | 1.930.840,00 |
| 10.09.2025 | 43,43 | 43,54 | 41,95 | 43,30 | -0,82% | 1.763.167,00 |
| 09.09.2025 | 44,44 | 44,87 | 43,63 | 43,66 | -2,00% | 1.317.779,00 |
| 08.09.2025 | 44,16 | 44,66 | 43,87 | 44,55 | 0,59% | 1.075.203,00 |
| 05.09.2025 | 44,40 | 44,55 | 43,44 | 44,29 | -0,07% | 1.446.491,00 |
| 04.09.2025 | 43,97 | 44,56 | 43,63 | 44,32 | 1,84% | 1.553.227,00 |
| 03.09.2025 | 44,35 | 44,44 | 43,29 | 43,52 | -2,51% | 1.498.405,00 |
| 02.09.2025 | 44,45 | 45,44 | 44,10 | 44,64 | 0,43% | 2.038.514,00 |
| 29.08.2025 | 43,83 | 44,59 | 43,66 | 44,45 | 1,88% | 1.092.719,00 |
| 28.08.2025 | 44,68 | 44,87 | 43,54 | 43,63 | -2,89% | 681.981,00 |
| 27.08.2025 | 44,57 | 45,00 | 44,30 | 44,93 | 0,72% | 1.120.017,00 |
| 26.08.2025 | 45,01 | 45,05 | 44,18 | 44,61 | -1,00% | 1.049.052,00 |
| 25.08.2025 | 46,08 | 46,20 | 45,03 | 45,06 | -2,38% | 1.408.331,00 |
| 22.08.2025 | 47,67 | 47,67 | 46,13 | 46,16 | -2,33% | 1.512.559,00 |
| 21.08.2025 | 47,00 | 47,50 | 46,47 | 47,26 | 0,17% | 1.591.601,00 |
| 20.08.2025 | 45,88 | 47,70 | 45,52 | 47,18 | -1,28% | 1.737.601,00 |
| 19.08.2025 | 47,93 | 48,48 | 47,60 | 47,79 | -0,17% | 1.690.877,00 |
| 18.08.2025 | 48,08 | 48,25 | 47,34 | 47,87 | -0,21% | 1.323.682,00 |
| 15.08.2025 | 47,84 | 48,36 | 47,67 | 47,97 | 0,44% | 1.305.283,00 |
| 14.08.2025 | 49,44 | 49,44 | 47,34 | 47,76 | -3,77% | 1.261.699,00 |
| 13.08.2025 | 49,67 | 50,09 | 49,42 | 49,63 | -0,42% | 1.601.733,00 |
| 12.08.2025 | 50,20 | 50,35 | 49,46 | 49,84 | -1,13% | 1.250.878,00 |
| 11.08.2025 | 50,01 | 50,42 | 49,94 | 50,41 | 0,90% | 606.524,00 |
| 08.08.2025 | 49,90 | 50,56 | 49,81 | 49,96 | 0,10% | 761.828,00 |
| 07.08.2025 | 49,39 | 49,92 | 49,23 | 49,91 | 1,20% | 793.997,00 |
| 06.08.2025 | 48,95 | 49,90 | 48,61 | 49,32 | 0,74% | 887.378,00 |
| 05.08.2025 | 48,99 | 49,44 | 48,68 | 48,96 | -0,10% | 1.173.047,00 |
| 04.08.2025 | 48,00 | 49,39 | 47,85 | 49,01 | 2,25% | 1.685.991,00 |
| 01.08.2025 | 47,69 | 48,54 | 46,19 | 47,93 | 1,18% | 1.465.490,00 |
| 31.07.2025 | 47,41 | 49,50 | 47,10 | 47,37 | -0,69% | 1.808.980,00 |
| 30.07.2025 | 46,98 | 47,98 | 46,42 | 47,70 | 1,66% | 1.613.388,00 |
| 29.07.2025 | 47,79 | 48,40 | 46,72 | 46,92 | -1,53% | 1.659.345,00 |
| 28.07.2025 | 47,63 | 48,65 | 47,30 | 47,65 | -0,42% | 1.231.037,00 |
| 25.07.2025 | 47,18 | 47,87 | 46,79 | 47,85 | 1,18% | 729.374,00 |
| 24.07.2025 | 48,07 | 48,07 | 47,26 | 47,29 | -1,62% | 1.053.721,00 |