35,440$
-1,53%
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 35,80 | 35,80 | 35,29 | 35,44 | -1,53% | 87.433,00 |
| 09.04.2026 | 35,55 | 36,05 | 35,34 | 35,99 | 0,13% | 1.171.569,00 |
| 08.04.2026 | 35,88 | 36,41 | 35,47 | 35,95 | 0,95% | 981.040,00 |
| 07.04.2026 | 36,80 | 37,01 | 35,56 | 35,61 | -3,69% | 770.737,00 |
| 06.04.2026 | 37,30 | 37,54 | 36,63 | 36,97 | -0,96% | 665.643,00 |
| 02.04.2026 | 37,89 | 38,20 | 37,26 | 37,33 | -1,71% | 1.334.681,00 |
| 01.04.2026 | 37,60 | 38,30 | 37,15 | 37,98 | 0,58% | 1.100.133,00 |
| 31.03.2026 | 37,53 | 37,86 | 36,82 | 37,76 | 0,85% | 1.098.939,00 |
| 30.03.2026 | 36,73 | 38,30 | 36,48 | 37,44 | 1,96% | 1.567.088,00 |
| 27.03.2026 | 35,96 | 36,83 | 35,96 | 36,72 | 1,63% | 1.310.331,00 |
| 26.03.2026 | 35,42 | 36,24 | 35,40 | 36,13 | 2,00% | 1.249.386,00 |
| 25.03.2026 | 35,24 | 35,56 | 34,76 | 35,42 | 0,57% | 949.650,00 |
| 24.03.2026 | 34,79 | 35,50 | 34,39 | 35,22 | 0,74% | 733.674,00 |
| 23.03.2026 | 35,46 | 35,59 | 34,72 | 34,96 | -0,77% | 820.106,00 |
| 20.03.2026 | 35,67 | 35,67 | 34,96 | 35,23 | -1,23% | 1.135.643,00 |
| 19.03.2026 | 36,52 | 36,63 | 35,25 | 35,67 | -2,38% | 482.712,00 |
| 18.03.2026 | 37,04 | 37,08 | 35,92 | 36,54 | -2,12% | 933.176,00 |
| 17.03.2026 | 36,81 | 37,66 | 36,81 | 37,33 | 1,61% | 607.029,00 |
| 16.03.2026 | 36,41 | 37,31 | 36,23 | 36,74 | 1,42% | 959.580,00 |
| 13.03.2026 | 36,28 | 36,56 | 36,14 | 36,23 | 0,10% | 875.239,00 |
| 12.03.2026 | 37,27 | 37,39 | 35,79 | 36,19 | -3,18% | 1.692.393,00 |
| 11.03.2026 | 38,91 | 39,03 | 37,36 | 37,38 | -3,26% | 1.038.106,00 |
| 10.03.2026 | 39,67 | 39,75 | 38,58 | 38,64 | -2,74% | 1.525.330,00 |
| 09.03.2026 | 40,59 | 40,63 | 38,83 | 39,73 | -2,50% | 1.256.582,00 |
| 06.03.2026 | 40,75 | 41,31 | 40,24 | 40,75 | 0,00% | 786.341,00 |
| 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 |
| 02.01.2026 | 39,05 | 39,95 | 38,72 | 39,87 | 2,26% | 1.069.480,00 |
| 31.12.2025 | 39,60 | 39,64 | 38,97 | 38,99 | -1,69% | 940.638,00 |
| 30.12.2025 | 39,70 | 39,77 | 39,55 | 39,66 | -0,30% | 411.280,00 |
| 29.12.2025 | 39,88 | 40,03 | 39,60 | 39,78 | -0,10% | 436.437,00 |
| 26.12.2025 | 39,89 | 40,09 | 39,56 | 39,82 | -0,18% | 319.658,00 |
| 24.12.2025 | 39,75 | 40,12 | 39,68 | 39,89 | 0,50% | 305.447,00 |
| 23.12.2025 | 39,54 | 39,79 | 39,39 | 39,69 | 0,68% | 513.376,00 |
| 22.12.2025 | 39,23 | 39,70 | 39,20 | 39,42 | -0,05% | 705.227,00 |
| 19.12.2025 | 39,08 | 39,71 | 38,99 | 39,44 | 0,25% | 2.182.876,00 |
| 18.12.2025 | 39,42 | 39,71 | 39,23 | 39,34 | -0,68% | 903.258,00 |
| 17.12.2025 | 39,15 | 39,89 | 39,08 | 39,61 | 1,17% | 771.882,00 |
| 16.12.2025 | 39,61 | 39,68 | 39,00 | 39,15 | -1,24% | 1.545.342,00 |
| 15.12.2025 | 39,99 | 40,48 | 39,55 | 39,64 | -0,83% | 1.182.361,00 |
| 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 | 3,36% | 1.078.834,00 |
| 10.12.2025 | 38,08 | 38,59 | 37,84 | 38,41 | 0,87% | 1.258.086,00 |
| 09.12.2025 | 38,53 | 38,77 | 38,07 | 38,08 | -0,83% | 1.053.378,00 |
| 08.12.2025 | 39,52 | 39,70 | 38,29 | 38,40 | -3,37% | 1.514.836,00 |
| 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 | 1,59% | 1.125.540,00 |
| 03.12.2025 | 38,93 | 39,62 | 38,71 | 38,95 | 0,13% | 1.044.412,00 |
| 02.12.2025 | 38,84 | 39,12 | 38,47 | 38,90 | -0,08% | 1.172.678,00 |
| 01.12.2025 | 38,02 | 39,10 | 37,76 | 38,93 | 2,34% | 1.355.583,00 |
| 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% | 1.909.806,00 |
| 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% | 821.000,00 |
| 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% | 733.344,00 |
| 17.11.2025 | 37,42 | 37,67 | 37,11 | 37,22 | -0,80% | 1.203.103,00 |
| 14.11.2025 | 37,87 | 38,00 | 37,22 | 37,52 | -0,35% | 824.116,00 |