39,500€
-0,75%
Echtzeit-Aktienkurs Cracker Barrel Old Country Store
Bid:
Ask:
Aktienkurse zur Cracker Barrel Old Country Store Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 1,00 |
| 08.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -5,19% | 204,00 |
| 02.10.2024 | 42,00 | 42,40 | 41,80 | 42,40 | 2,91% | 544,00 |
| 01.10.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 0,00% | 401,00 |
| 30.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | 73,00 |
| 26.09.2024 | 39,00 | 41,20 | 39,00 | 41,20 | 13,19% | 678,00 |
| 20.09.2024 | 36,40 | 36,60 | 36,40 | 36,40 | -1,09% | 1.098,00 |
| 19.09.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -3,16% | 210,00 |
| 18.09.2024 | 38,20 | 38,60 | 38,00 | 38,00 | 0,53% | 1.060,00 |
| 17.09.2024 | 36,20 | 37,80 | 36,20 | 37,80 | 5,00% | 402,00 |
| 16.09.2024 | 35,60 | 36,20 | 35,60 | 36,00 | 8,43% | 502,00 |
| 12.09.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | 410,00 |
| 11.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | 22,00 |
| 06.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -6,67% | 10,00 |
| 02.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 13,00 |
| 30.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | 35,00 |
| 28.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 15,00 |
| 27.08.2024 | 36,80 | 36,80 | 36,60 | 36,60 | -0,54% | 8,00 |
| 23.08.2024 | 37,00 | 38,00 | 36,80 | 36,80 | -1,60% | 803,00 |
| 22.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 200,00 |
| 19.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 5,11% | 10,00 |
| 15.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 1,00 |
| 13.08.2024 | 34,20 | 35,40 | 34,20 | 35,40 | 2,91% | 60,00 |
| 12.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -7,53% | 1,00 |
| 08.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 148,00 |
| 07.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 130,00 |
| 06.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -9,85% | 30,00 |
| 02.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -4,69% | 2,00 |
| 01.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 2,00 |
| 30.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 7,50% | 32,00 |
| 29.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 23,00 |
| 24.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | 200,00 |
| 23.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 70,00 |
| 22.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | 100,00 |
| 18.07.2024 | 43,00 | 43,00 | 41,80 | 41,80 | 7,18% | 102,00 |
| 15.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | 131,00 |
| 11.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | 128,00 |
| 10.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | 130,00 |
| 09.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 1,00 |
| 08.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 1,00 |
| 04.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 130,00 |
| 03.07.2024 | 37,40 | 37,40 | 36,60 | 36,60 | -2,66% | 78,00 |