39,460$
-0,74%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 39,57 | 39,57 | 38,96 | 39,46 | -0,74% | 127.149,00 |
| 09.03.2026 | 40,59 | 40,63 | 38,83 | 39,76 | -2,49% | 1.053,00 |
| 06.03.2026 | 40,75 | 41,31 | 40,24 | 40,77 | 0,05% | 1.053,00 |
| 05.03.2026 | 41,21 | 41,42 | 40,71 | 40,75 | -1,69% | 756.886,00 |
| 04.03.2026 | 41,72 | 41,84 | 40,94 | 41,45 | -1,10% | 690.798,00 |
| 03.03.2026 | 41,97 | 42,27 | 41,04 | 41,91 | -1,04% | 594.947,00 |
| 02.03.2026 | 42,70 | 43,06 | 41,73 | 42,35 | -1,88% | 742.147,00 |
| 27.02.2026 | 41,54 | 43,57 | 41,54 | 43,16 | 4,08% | 1.030.594,00 |
| 26.02.2026 | 41,11 | 41,60 | 40,90 | 41,47 | 1,34% | 568.165,00 |
| 25.02.2026 | 41,63 | 41,77 | 40,62 | 40,92 | -2,13% | 700.336,00 |
| 24.02.2026 | 41,05 | 41,96 | 41,05 | 41,81 | 2,00% | 763.325,00 |
| 23.02.2026 | 41,68 | 41,75 | 40,85 | 40,99 | -1,80% | 964.227,00 |
| 20.02.2026 | 42,69 | 42,71 | 41,62 | 41,74 | -1,67% | 798.485,00 |
| 19.02.2026 | 43,72 | 43,97 | 42,29 | 42,45 | -2,99% | 894.408,00 |
| 18.02.2026 | 43,37 | 44,00 | 42,94 | 43,76 | 0,64% | 1.016.626,00 |
| 17.02.2026 | 43,48 | 43,94 | 42,51 | 43,48 | 0,37% | 969.236,00 |
| 13.02.2026 | 42,31 | 43,78 | 41,88 | 43,32 | 4,01% | 1.211.102,00 |
| 12.02.2026 | 42,00 | 43,23 | 40,09 | 41,65 | -3,57% | 2.256.229,00 |
| 11.02.2026 | 42,78 | 43,49 | 42,44 | 43,19 | 0,96% | 781.144,00 |
| 10.02.2026 | 43,05 | 43,42 | 42,46 | 42,78 | -0,90% | 1.034.792,00 |
| 09.02.2026 | 43,37 | 43,56 | 42,90 | 43,17 | -0,46% | 759.042,00 |
| 06.02.2026 | 43,40 | 44,38 | 43,14 | 43,37 | -0,21% | 720.215,00 |
| 05.02.2026 | 43,91 | 44,47 | 43,33 | 43,46 | -0,14% | 1.015.563,00 |
| 04.02.2026 | 43,77 | 44,84 | 43,31 | 43,52 | -0,37% | 1.225.482,00 |
| 03.02.2026 | 43,35 | 44,25 | 43,18 | 43,68 | -0,02% | 577.751,00 |
| 02.02.2026 | 43,39 | 43,99 | 43,36 | 43,69 | 0,74% | 776.064,00 |
| 30.01.2026 | 43,35 | 43,80 | 42,64 | 43,37 | -0,14% | 889.118,00 |
| 29.01.2026 | 43,14 | 44,04 | 43,14 | 43,43 | 0,86% | 1.081.585,00 |
| 28.01.2026 | 43,20 | 43,70 | 42,82 | 43,06 | -0,49% | 669.623,00 |
| 27.01.2026 | 42,50 | 43,28 | 42,23 | 43,27 | 1,84% | 923.115,00 |
| 26.01.2026 | 42,03 | 42,64 | 42,01 | 42,49 | 1,09% | 571.525,00 |
| 23.01.2026 | 41,75 | 42,42 | 41,62 | 42,03 | 0,73% | 617.803,00 |
| 22.01.2026 | 41,48 | 41,87 | 41,40 | 41,73 | 0,66% | 542.991,00 |
| 21.01.2026 | 41,79 | 41,98 | 41,26 | 41,45 | -0,91% | 719.736,00 |
| 20.01.2026 | 41,21 | 42,03 | 40,95 | 41,83 | 1,11% | 913.779,00 |
| 16.01.2026 | 41,35 | 41,69 | 41,15 | 41,37 | -0,62% | 752.948,00 |
| 15.01.2026 | 41,43 | 41,87 | 40,92 | 41,63 | -0,19% | 904.216,00 |
| 14.01.2026 | 40,41 | 41,84 | 40,41 | 41,71 | 3,22% | 984.022,00 |
| 13.01.2026 | 39,86 | 40,45 | 39,78 | 40,41 | 0,90% | 907.381,00 |
| 12.01.2026 | 38,78 | 40,41 | 38,29 | 40,05 | 3,27% | 1.441.552,00 |
| 09.01.2026 | 38,57 | 38,91 | 38,32 | 38,78 | 0,75% | 640.483,00 |
| 08.01.2026 | 37,32 | 38,51 | 37,19 | 38,49 | 3,63% | 744.819,00 |
| 07.01.2026 | 37,78 | 37,78 | 37,06 | 37,14 | -1,09% | 985.290,00 |
| 06.01.2026 | 39,67 | 39,77 | 37,53 | 37,55 | -5,42% | 1.679.658,00 |
| 05.01.2026 | 39,85 | 40,02 | 39,30 | 39,70 | -0,43% | 848.355,00 |