51,750€
5,61%
Echtzeit-Aktienkurs Cracker Barrel Old Country Store Inc.
Bid:
Ask:
Aktienkurse zur Cracker Barrel Old Country Store Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 52,00 | 52,00 | 51,75 | 51,75 | 5,61% | - |
| 04.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 03.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,61% | - |
| 02.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -3,69% | - |
| 30.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 29.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 28.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,41% | - |
| 27.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 26.05.2025 | 49,40 | 50,50 | 49,40 | 50,50 | 3,06% | 17,00 |
| 23.05.2025 | 49,40 | 49,75 | 48,50 | 49,00 | 0,41% | - |
| 22.05.2025 | 48,40 | 49,20 | 48,10 | 48,80 | -1,21% | - |
| 21.05.2025 | 49,20 | 50,20 | 48,70 | 49,40 | -1,98% | - |
| 20.05.2025 | 49,20 | 50,40 | 48,85 | 50,40 | 3,07% | - |
| 19.05.2025 | 50,50 | 50,50 | 48,70 | 48,90 | -2,98% | - |
| 16.05.2025 | 51,00 | 51,50 | 50,20 | 50,40 | -0,69% | - |
| 15.05.2025 | 49,00 | 50,75 | 48,80 | 50,75 | 7,07% | - |
| 14.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | 1,00 |
| 13.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 6,01% | 15,00 |
| 12.05.2025 | 41,70 | 45,40 | 41,60 | 44,90 | 19,41% | - |
| 05.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | 200,00 |
| 02.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 4,97% | 2,00 |
| 30.04.2025 | 37,20 | 37,20 | 36,20 | 36,20 | -6,22% | 24,00 |
| 25.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 25,00 |
| 24.04.2025 | 38,40 | 38,40 | 38,00 | 38,00 | 0,00% | 50,00 |
| 22.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 158,00 |
| 15.04.2025 | 39,40 | 39,40 | 38,80 | 38,80 | 8,38% | 21,00 |
| 11.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | 2,00 |
| 10.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | 262,00 |
| 09.04.2025 | 32,20 | 36,00 | 32,20 | 36,00 | 9,09% | 104,00 |
| 08.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 10,00 |
| 07.04.2025 | 33,80 | 34,60 | 32,80 | 34,00 | 9,68% | 146,00 |
| 04.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -6,06% | 1,00 |
| 03.04.2025 | 34,40 | 34,40 | 32,20 | 33,00 | -12,70% | 259,00 |
| 02.04.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 3,85% | 4,00 |
| 01.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | 1,00 |
| 26.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 1,00 |
| 24.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | 26,00 |
| 20.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 7,18% | 49,00 |
| 18.03.2025 | 35,20 | 36,20 | 35,20 | 36,20 | -5,24% | 32,00 |
| 13.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -4,02% | 1,00 |
| 12.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 2,00 |
| 10.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 138,00 |
| 06.03.2025 | 40,00 | 40,00 | 39,80 | 39,80 | 2,58% | 711,00 |
| 04.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -11,82% | 1,00 |
| 03.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | 2,00 |
| 27.02.2025 | 44,20 | 44,20 | 43,40 | 43,40 | 0,00% | 16,00 |
| 25.02.2025 | 43,80 | 43,80 | 43,40 | 43,40 | -11,43% | 20,00 |
| 12.02.2025 | 49,80 | 49,80 | 49,00 | 49,00 | -3,92% | 21,00 |
| 11.02.2025 | 50,50 | 51,00 | 50,00 | 51,00 | -9,73% | 499,00 |
| 07.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -3,42% | 116,00 |
| 05.02.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -2,50% | 16,00 |
| 04.02.2025 | 60,50 | 62,00 | 60,00 | 60,00 | -5,51% | 25,00 |
| 03.02.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 0,00% | 1,00 |
| 31.01.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 2,42% | 40,00 |
| 30.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 5,08% | 980,00 |
| 28.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | 171,00 |
| 27.01.2025 | 60,00 | 60,00 | 58,50 | 58,50 | 0,86% | 88,00 |
| 23.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | 100,00 |
| 22.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 11,32% | 28,00 |
| 21.01.2025 | 53,50 | 53,50 | 53,00 | 53,00 | -4,50% | 298,00 |
| 16.01.2025 | 56,00 | 56,00 | 55,50 | 55,50 | 0,00% | 303,00 |
| 15.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | 200,00 |
| 13.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 180,00 |
| 10.01.2025 | 55,50 | 57,00 | 55,50 | 57,00 | 8,57% | 535,00 |
| 08.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -6,25% | 133,00 |
| 06.01.2025 | 54,50 | 56,00 | 54,50 | 56,00 | 7,69% | 36,00 |
| 03.01.2025 | 54,00 | 54,00 | 52,00 | 52,00 | 0,97% | 41,00 |
| 02.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | 111,00 |
| 30.12.2024 | 54,50 | 54,50 | 53,50 | 53,50 | -0,93% | 115,00 |
| 27.12.2024 | 54,50 | 54,50 | 54,00 | 54,00 | 9,31% | 28,00 |
| 20.12.2024 | 49,00 | 49,40 | 49,00 | 49,40 | -1,20% | 309,00 |
| 19.12.2024 | 50,50 | 50,50 | 50,00 | 50,00 | -1,96% | 84,00 |
| 18.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 195,00 |
| 17.12.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 1,00% | 256,00 |
| 16.12.2024 | 49,20 | 50,00 | 48,40 | 50,00 | 4,17% | 175,00 |
| 13.12.2024 | 48,40 | 48,40 | 48,00 | 48,00 | -4,00% | 340,00 |
| 11.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 6,38% | 173,00 |
| 10.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 7,00 |
| 09.12.2024 | 47,60 | 47,60 | 47,00 | 47,00 | -11,32% | 175,00 |
| 04.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 112,00 |
| 03.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | 221,00 |
| 02.12.2024 | 53,50 | 54,50 | 53,50 | 54,50 | 2,83% | 51,00 |
| 29.11.2024 | 49,80 | 53,00 | 49,80 | 53,00 | 6,85% | 432,00 |
| 27.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | 202,00 |
| 25.11.2024 | 46,20 | 51,00 | 46,20 | 49,80 | 9,21% | 149,00 |
| 22.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | 17,00 |
| 18.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | 1,00 |
| 15.11.2024 | 45,60 | 46,40 | 45,60 | 46,40 | 0,87% | 37,00 |
| 14.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 7,48% | 35,00 |
| 12.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -5,73% | 131,00 |
| 08.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -5,02% | 200,00 |
| 06.11.2024 | 46,80 | 47,80 | 46,80 | 47,80 | 14,35% | 131,00 |
| 04.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -5,00% | 35,00 |
| 01.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | 2,00 |
| 31.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 7,00 |
| 22.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | 40,00 |
| 21.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | 12,00 |
| 18.10.2024 | 46,20 | 46,20 | 46,00 | 46,00 | 3,14% | 42,00 |
| 17.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | 54,00 |
| 16.10.2024 | 41,60 | 43,60 | 41,60 | 43,60 | 7,92% | 30,00 |