52,240$
0,06%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 46,09 | 46,13 | 45,39 | 45,47 | -1,58% | 522.437,00 |
| 04.09.2024 | 45,69 | 46,74 | 45,39 | 46,20 | 0,85% | 803.840,00 |
| 03.09.2024 | 46,94 | 47,19 | 45,58 | 45,81 | -1,65% | 979.368,00 |
| 30.08.2024 | 46,66 | 47,44 | 46,26 | 46,58 | 0,15% | 1.105.871,00 |
| 29.08.2024 | 45,91 | 46,70 | 45,56 | 46,51 | 1,79% | 1.037.475,00 |
| 28.08.2024 | 44,74 | 45,76 | 44,50 | 45,69 | 2,15% | 846.262,00 |
| 27.08.2024 | 45,18 | 45,29 | 44,54 | 44,73 | -0,95% | 715.429,00 |
| 26.08.2024 | 44,79 | 45,43 | 44,79 | 45,16 | 1,10% | 489.713,00 |
| 23.08.2024 | 43,97 | 44,72 | 43,66 | 44,67 | 1,64% | 548.766,00 |
| 22.08.2024 | 43,99 | 44,09 | 43,65 | 43,95 | -0,05% | 583.781,00 |
| 21.08.2024 | 43,77 | 44,10 | 43,47 | 43,97 | 0,99% | 640.449,00 |
| 20.08.2024 | 43,72 | 43,74 | 43,06 | 43,54 | -0,46% | 543.055,00 |
| 19.08.2024 | 43,51 | 43,85 | 42,85 | 43,74 | 1,02% | 1.017.265,00 |
| 16.08.2024 | 43,82 | 44,32 | 42,66 | 43,30 | -1,97% | 2.019.943,00 |
| 15.08.2024 | 45,10 | 45,12 | 44,11 | 44,17 | -3,33% | 1.401.039,00 |
| 14.08.2024 | 44,29 | 45,89 | 44,29 | 45,69 | 3,32% | 1.046.757,00 |
| 13.08.2024 | 44,00 | 44,38 | 43,77 | 44,22 | 0,59% | 807.140,00 |
| 12.08.2024 | 44,08 | 44,25 | 43,24 | 43,96 | -1,59% | 1.154.717,00 |
| 09.08.2024 | 44,51 | 44,92 | 44,07 | 44,67 | 0,56% | 998.175,00 |
| 08.08.2024 | 43,98 | 44,97 | 43,93 | 44,42 | 0,82% | 1.244.151,00 |
| 07.08.2024 | 43,62 | 44,46 | 43,27 | 44,06 | 0,80% | 1.055.934,00 |
| 06.08.2024 | 43,31 | 45,48 | 43,31 | 43,71 | 0,88% | 1.648.915,00 |
| 05.08.2024 | 40,85 | 43,92 | 40,76 | 43,33 | 4,49% | 1.662.742,00 |
| 02.08.2024 | 42,29 | 42,62 | 40,98 | 41,47 | -1,75% | 828.745,00 |
| 01.08.2024 | 43,00 | 44,62 | 40,57 | 42,21 | 2,38% | 1.488.444,00 |
| 31.07.2024 | 41,64 | 41,85 | 40,00 | 41,23 | -0,63% | 944.212,00 |
| 30.07.2024 | 41,17 | 41,87 | 40,94 | 41,49 | 0,61% | 517.484,00 |
| 29.07.2024 | 41,71 | 41,77 | 41,05 | 41,24 | -0,94% | 482.983,00 |
| 26.07.2024 | 41,11 | 41,75 | 40,88 | 41,63 | 1,34% | 512.028,00 |
| 25.07.2024 | 40,33 | 41,44 | 39,79 | 41,08 | 2,39% | 694.699,00 |
| 24.07.2024 | 39,47 | 40,34 | 39,31 | 40,12 | 1,65% | 526.668,00 |
| 23.07.2024 | 40,01 | 40,03 | 39,42 | 39,47 | -1,13% | 362.992,00 |
| 22.07.2024 | 39,44 | 40,10 | 39,37 | 39,92 | 1,45% | 464.572,00 |
| 19.07.2024 | 39,73 | 39,86 | 39,00 | 39,35 | -1,13% | 563.170,00 |
| 18.07.2024 | 38,91 | 39,86 | 38,78 | 39,80 | 2,05% | 683.425,00 |
| 17.07.2024 | 39,31 | 40,21 | 38,88 | 39,00 | -0,31% | 546.821,00 |
| 16.07.2024 | 38,36 | 39,24 | 38,36 | 39,12 | 2,25% | 705.208,00 |
| 15.07.2024 | 38,20 | 38,67 | 38,13 | 38,26 | 0,47% | 354.260,00 |
| 12.07.2024 | 38,12 | 38,21 | 37,96 | 38,08 | 0,42% | 345.675,00 |
| 11.07.2024 | 38,11 | 38,11 | 37,28 | 37,92 | -0,34% | 571.487,00 |
| 10.07.2024 | 38,04 | 38,54 | 38,01 | 38,05 | 0,32% | 489.203,00 |
| 09.07.2024 | 38,30 | 38,38 | 37,87 | 37,93 | -0,84% | 328.500,00 |
| 08.07.2024 | 38,15 | 38,50 | 38,10 | 38,25 | 0,47% | 255.281,00 |
| 05.07.2024 | 38,50 | 38,50 | 37,78 | 38,07 | -1,55% | 452.934,00 |
| 03.07.2024 | 38,93 | 38,93 | 38,53 | 38,67 | -0,23% | 318.842,00 |