46,640$
-0,53%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 47,08 | 47,25 | 46,42 | 46,56 | -0,70% | 20.702,00 |
| 29.01.2025 | 46,37 | 47,02 | 46,12 | 46,89 | 1,27% | 636.314,00 |
| 28.01.2025 | 46,41 | 47,79 | 46,25 | 46,30 | 0,02% | 934.248,00 |
| 27.01.2025 | 45,29 | 46,96 | 45,19 | 46,29 | 1,58% | 928.058,00 |
| 24.01.2025 | 46,69 | 46,89 | 45,08 | 45,57 | -2,40% | 1.044.410,00 |
| 23.01.2025 | 45,33 | 46,77 | 45,10 | 46,69 | 3,62% | 1.332.252,00 |
| 22.01.2025 | 44,78 | 45,62 | 44,47 | 45,06 | 1,21% | 1.231.973,00 |
| 21.01.2025 | 45,24 | 45,70 | 43,89 | 44,52 | -1,72% | 1.361.746,00 |
| 17.01.2025 | 45,34 | 45,71 | 45,15 | 45,30 | -0,04% | 864.528,00 |
| 16.01.2025 | 45,73 | 46,11 | 45,04 | 45,32 | -1,11% | 682.629,00 |
| 15.01.2025 | 46,13 | 46,90 | 45,76 | 45,83 | 0,02% | 968.801,00 |
| 14.01.2025 | 45,48 | 46,03 | 45,13 | 45,82 | 0,64% | 612.589,00 |
| 13.01.2025 | 45,62 | 46,30 | 45,32 | 45,53 | -0,91% | 733.948,00 |
| 10.01.2025 | 45,54 | 46,55 | 45,20 | 45,95 | 0,02% | 747.540,00 |
| 08.01.2025 | 45,33 | 46,24 | 45,15 | 45,94 | 1,35% | 649.446,00 |
| 07.01.2025 | 46,43 | 46,86 | 45,23 | 45,33 | -2,54% | 747.253,00 |
| 06.01.2025 | 47,61 | 47,78 | 46,09 | 46,51 | -2,94% | 1.008.696,00 |
| 03.01.2025 | 47,48 | 48,08 | 46,95 | 47,92 | 1,46% | 1.055.158,00 |
| 02.01.2025 | 45,69 | 47,36 | 45,60 | 47,23 | 4,05% | 1.086.522,00 |
| 31.12.2024 | 45,23 | 46,04 | 45,07 | 45,39 | -0,02% | 757.868,00 |
| 30.12.2024 | 45,89 | 45,89 | 45,04 | 45,40 | -1,13% | 784.564,00 |
| 27.12.2024 | 45,60 | 45,94 | 44,96 | 45,92 | 0,66% | 1.027.601,00 |
| 26.12.2024 | 46,11 | 46,21 | 45,42 | 45,62 | -1,47% | 804.568,00 |
| 24.12.2024 | 46,10 | 46,40 | 45,89 | 46,30 | 0,89% | 404.683,00 |
| 23.12.2024 | 46,19 | 46,54 | 45,67 | 45,89 | -0,58% | 1.343.745,00 |
| 20.12.2024 | 47,16 | 47,70 | 46,08 | 46,16 | -2,88% | 5.166.961,00 |
| 19.12.2024 | 48,27 | 48,52 | 47,04 | 47,53 | -1,25% | 1.122.442,00 |
| 18.12.2024 | 50,65 | 50,76 | 48,08 | 48,13 | -4,98% | 1.210.641,00 |
| 17.12.2024 | 51,25 | 51,54 | 50,59 | 50,65 | -1,05% | 860.422,00 |
| 16.12.2024 | 50,12 | 51,96 | 50,11 | 51,19 | 2,46% | 1.748.322,00 |
| 13.12.2024 | 49,92 | 50,26 | 49,55 | 49,96 | 0,26% | 704.727,00 |
| 12.12.2024 | 50,05 | 50,45 | 49,29 | 49,83 | -0,32% | 639.660,00 |
| 11.12.2024 | 48,99 | 50,23 | 48,99 | 49,99 | 2,50% | 980.129,00 |
| 10.12.2024 | 48,77 | 49,23 | 47,73 | 48,77 | 0,76% | 950.839,00 |
| 09.12.2024 | 50,35 | 50,59 | 48,34 | 48,40 | -3,89% | 1.123.497,00 |
| 06.12.2024 | 51,05 | 51,06 | 50,10 | 50,36 | -1,33% | 669.120,00 |
| 05.12.2024 | 51,42 | 51,70 | 50,86 | 51,04 | -0,76% | 560.062,00 |
| 04.12.2024 | 51,06 | 51,65 | 50,07 | 51,43 | 0,31% | 803.918,00 |
| 03.12.2024 | 51,67 | 52,77 | 50,95 | 51,27 | -0,25% | 1.212.645,00 |
| 02.12.2024 | 51,45 | 51,66 | 50,14 | 51,40 | -0,41% | 1.088.293,00 |
| 29.11.2024 | 50,69 | 51,66 | 50,60 | 51,61 | 2,24% | 556.641,00 |
| 27.11.2024 | 50,55 | 51,10 | 50,20 | 50,48 | -0,49% | 608.803,00 |
| 26.11.2024 | 50,00 | 50,93 | 49,80 | 50,73 | 0,83% | 832.363,00 |
| 25.11.2024 | 52,03 | 52,19 | 50,10 | 50,31 | -2,71% | 1.151.880,00 |
| 22.11.2024 | 52,50 | 52,60 | 51,51 | 51,71 | -1,01% | 620.458,00 |
| 21.11.2024 | 52,59 | 52,59 | 51,61 | 52,24 | 0,06% | 66.951,00 |
| 20.11.2024 | 52,02 | 52,75 | 51,95 | 52,21 | 0,00% | 755.941,00 |
| 19.11.2024 | 51,38 | 52,77 | 51,30 | 52,21 | 0,99% | 643.554,00 |
| 18.11.2024 | 51,61 | 52,08 | 50,65 | 51,70 | 0,70% | 694.524,00 |
| 15.11.2024 | 50,45 | 51,89 | 50,13 | 51,34 | 2,01% | 1.154.875,00 |
| 14.11.2024 | 52,34 | 52,83 | 49,68 | 50,33 | -4,52% | 1.068.910,00 |
| 13.11.2024 | 53,37 | 53,70 | 52,52 | 52,71 | -1,05% | 634.189,00 |
| 12.11.2024 | 53,47 | 54,23 | 53,15 | 53,27 | -0,04% | 790.293,00 |
| 11.11.2024 | 54,06 | 54,45 | 52,87 | 53,29 | -0,98% | 748.227,00 |
| 08.11.2024 | 52,60 | 54,17 | 52,40 | 53,82 | 2,81% | 661.636,00 |
| 07.11.2024 | 52,89 | 52,98 | 52,10 | 52,35 | -0,93% | 949.494,00 |
| 06.11.2024 | 54,76 | 55,50 | 52,57 | 52,84 | -1,75% | 1.092.275,00 |
| 05.11.2024 | 51,25 | 53,91 | 51,00 | 53,78 | 4,94% | 1.086.266,00 |
| 04.11.2024 | 50,29 | 51,30 | 49,91 | 51,25 | 2,15% | 1.253.411,00 |
| 01.11.2024 | 48,98 | 51,21 | 48,64 | 50,17 | 3,61% | 1.827.521,00 |
| 31.10.2024 | 49,38 | 50,14 | 46,36 | 48,42 | 1,47% | 1.588.963,00 |
| 30.10.2024 | 48,12 | 48,37 | 47,33 | 47,72 | -0,79% | 981.590,00 |
| 29.10.2024 | 47,10 | 48,24 | 46,79 | 48,10 | 1,37% | 837.652,00 |
| 28.10.2024 | 46,47 | 48,30 | 46,27 | 47,45 | 2,68% | 1.373.436,00 |
| 25.10.2024 | 46,57 | 46,89 | 46,16 | 46,21 | -0,73% | 550.828,00 |
| 24.10.2024 | 45,94 | 46,59 | 45,73 | 46,55 | 1,55% | 834.894,00 |
| 23.10.2024 | 44,54 | 45,99 | 43,40 | 45,84 | 2,46% | 852.354,00 |
| 22.10.2024 | 44,57 | 44,84 | 44,20 | 44,74 | 0,20% | 729.266,00 |
| 21.10.2024 | 45,49 | 45,70 | 44,60 | 44,65 | -1,63% | 594.984,00 |
| 18.10.2024 | 45,30 | 45,64 | 44,88 | 45,39 | -0,11% | 640.478,00 |
| 17.10.2024 | 45,41 | 45,65 | 44,47 | 45,44 | -0,26% | 962.984,00 |
| 16.10.2024 | 45,45 | 46,74 | 44,83 | 45,56 | 0,64% | 1.330.304,00 |
| 15.10.2024 | 44,94 | 45,67 | 44,82 | 45,27 | 0,31% | 1.252.316,00 |
| 14.10.2024 | 44,61 | 45,37 | 44,34 | 45,13 | 1,23% | 579.874,00 |
| 11.10.2024 | 44,85 | 45,37 | 44,20 | 44,58 | -0,42% | 956.893,00 |
| 10.10.2024 | 45,66 | 45,84 | 44,12 | 44,77 | -1,84% | 1.201.340,00 |
| 09.10.2024 | 46,12 | 46,67 | 45,54 | 45,61 | -1,11% | 789.550,00 |
| 08.10.2024 | 45,37 | 47,20 | 45,37 | 46,12 | 1,32% | 1.260.006,00 |
| 07.10.2024 | 44,68 | 45,55 | 44,37 | 45,52 | 2,06% | 731.737,00 |
| 04.10.2024 | 43,59 | 44,65 | 43,41 | 44,60 | 2,36% | 1.641.559,00 |
| 03.10.2024 | 47,83 | 48,07 | 43,53 | 43,57 | -8,96% | 2.784.925,00 |
| 02.10.2024 | 48,29 | 49,07 | 47,51 | 47,86 | -0,54% | 2.344.418,00 |
| 01.10.2024 | 45,99 | 48,47 | 45,75 | 48,12 | 4,45% | 2.861.953,00 |
| 30.09.2024 | 44,30 | 46,28 | 43,88 | 46,07 | 4,56% | 2.224.987,00 |
| 27.09.2024 | 43,06 | 44,11 | 42,98 | 44,06 | 2,37% | 1.355.552,00 |
| 26.09.2024 | 42,44 | 44,22 | 42,25 | 43,04 | 0,96% | 3.158.377,00 |
| 25.09.2024 | 43,00 | 43,14 | 41,83 | 42,63 | -0,98% | 4.160.413,00 |
| 24.09.2024 | 43,01 | 43,30 | 42,61 | 43,05 | 0,09% | 972.553,00 |
| 23.09.2024 | 42,00 | 43,08 | 41,86 | 43,01 | 2,97% | 2.344.135,00 |
| 20.09.2024 | 43,68 | 43,79 | 41,63 | 41,77 | -3,42% | 7.167.284,00 |
| 19.09.2024 | 42,42 | 43,30 | 41,84 | 43,25 | 2,61% | 1.696.846,00 |
| 18.09.2024 | 41,44 | 43,05 | 41,44 | 42,15 | 1,64% | 2.163.582,00 |
| 17.09.2024 | 41,27 | 42,46 | 41,17 | 41,47 | 1,02% | 1.435.073,00 |
| 16.09.2024 | 40,50 | 41,38 | 40,26 | 41,05 | 1,68% | 2.111.521,00 |
| 13.09.2024 | 41,36 | 41,60 | 40,09 | 40,37 | -2,18% | 1.647.883,00 |
| 12.09.2024 | 42,00 | 42,06 | 40,95 | 41,27 | -1,76% | 1.382.692,00 |
| 11.09.2024 | 43,16 | 43,25 | 41,85 | 42,01 | -2,42% | 1.557.018,00 |
| 10.09.2024 | 45,12 | 45,36 | 42,85 | 43,05 | -4,59% | 1.571.545,00 |
| 09.09.2024 | 45,46 | 45,92 | 45,02 | 45,12 | -0,33% | 918.303,00 |
| 06.09.2024 | 45,44 | 46,02 | 45,12 | 45,27 | -0,44% | 870.314,00 |