23,300€
-0,43%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | 140,00 |
| 11.12.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 203,00 |
| 10.12.2025 | 21,60 | 23,40 | 21,60 | 23,40 | -0,85% | 1.063,00 |
| 09.12.2025 | 22,60 | 23,60 | 22,60 | 23,60 | -2,48% | 874,00 |
| 08.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 6,00 |
| 02.12.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | 202,00 |
| 01.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1,00 |
| 28.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 276,00 |
| 25.11.2025 | 22,40 | 24,60 | 22,40 | 24,60 | 3,36% | 401,00 |
| 24.11.2025 | 23,80 | 23,80 | 23,40 | 23,80 | 4,39% | 24,00 |
| 20.11.2025 | 23,80 | 23,80 | 22,80 | 22,80 | -2,56% | 600,00 |
| 19.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 44,00 |
| 18.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 630,00 |
| 17.11.2025 | 25,40 | 25,40 | 23,80 | 23,80 | -7,75% | 431,00 |
| 14.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 5,00 |
| 13.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | 10,00 |
| 11.11.2025 | 25,00 | 25,60 | 25,00 | 25,20 | -5,26% | 1.996,00 |
| 10.11.2025 | 27,20 | 27,20 | 26,60 | 26,60 | -4,32% | 78,00 |
| 07.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 104,00 |
| 05.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 18,00 |
| 04.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | 100,00 |
| 03.11.2025 | 29,60 | 29,60 | 27,60 | 27,60 | -4,17% | 749,00 |
| 31.10.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -2,04% | 1.516,00 |
| 30.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | 50,00 |
| 29.10.2025 | 31,00 | 31,00 | 30,00 | 30,40 | 0,66% | 82,00 |
| 28.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | 200,00 |
| 27.10.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 1,30% | 65,00 |
| 24.10.2025 | 32,20 | 32,20 | 30,80 | 30,80 | -1,28% | 158,00 |
| 23.10.2025 | 32,20 | 32,20 | 30,80 | 31,20 | -3,11% | 801,00 |
| 22.10.2025 | 32,60 | 32,60 | 32,20 | 32,20 | 0,63% | 138,00 |
| 21.10.2025 | 32,00 | 32,00 | 31,80 | 32,00 | -8,05% | 379,00 |
| 20.10.2025 | 38,20 | 38,20 | 38,20 | 34,80 | 0,00% | - |
| 16.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 2,00 |
| 14.10.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 0,00% | 2,00 |
| 13.10.2025 | 34,40 | 35,00 | 33,60 | 35,00 | 1,74% | 783,00 |
| 10.10.2025 | 35,60 | 35,60 | 34,40 | 34,40 | -3,91% | 1.020,00 |
| 09.10.2025 | 35,60 | 35,80 | 35,60 | 35,80 | -1,10% | 15,00 |
| 08.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | 710,00 |
| 07.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 1,00 |
| 06.10.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | 2,00 |
| 03.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 250,00 |
| 02.10.2025 | 36,60 | 37,60 | 36,60 | 37,60 | 2,17% | 801,00 |
| 01.10.2025 | 38,00 | 38,00 | 36,80 | 36,80 | -2,13% | 121,00 |
| 30.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | 155,00 |
| 29.09.2025 | 39,40 | 39,40 | 38,40 | 38,40 | 3,23% | 389,00 |
| 26.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | 37,00 |
| 25.09.2025 | 36,60 | 37,40 | 36,60 | 37,40 | 1,08% | 74,00 |
| 24.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 1,00 |
| 23.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 141,00 |
| 22.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 46,00 |
| 19.09.2025 | 39,40 | 39,40 | 37,60 | 37,60 | -4,08% | 192,00 |
| 18.09.2025 | 39,20 | 41,40 | 38,40 | 39,20 | -10,50% | 2.137,00 |
| 17.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | 5,00 |
| 16.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 5,00 |
| 15.09.2025 | 44,60 | 44,80 | 43,60 | 44,80 | 3,23% | 440,00 |
| 12.09.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -0,46% | 80,00 |
| 10.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | 17,00 |
| 09.09.2025 | 42,80 | 43,80 | 42,80 | 43,00 | -0,92% | 35,00 |
| 08.09.2025 | 45,60 | 45,60 | 43,40 | 43,40 | -4,82% | 36,00 |
| 05.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | 2,00 |
| 04.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | 15,00 |
| 03.09.2025 | 47,60 | 47,60 | 46,40 | 47,00 | -0,42% | 29,00 |
| 02.09.2025 | 50,50 | 50,50 | 47,20 | 47,20 | -6,53% | 252,00 |
| 01.09.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -2,88% | 18,00 |
| 29.08.2025 | 50,50 | 52,00 | 50,50 | 52,00 | -2,80% | 375,00 |
| 28.08.2025 | 54,00 | 54,00 | 53,50 | 53,50 | 0,00% | 441,00 |
| 27.08.2025 | 53,50 | 54,00 | 52,50 | 53,50 | 8,74% | 1.316,00 |
| 26.08.2025 | 47,40 | 49,20 | 45,80 | 49,20 | 6,03% | 3.207,00 |
| 25.08.2025 | 47,20 | 47,40 | 46,00 | 46,40 | -3,33% | 277,00 |
| 22.08.2025 | 48,00 | 48,20 | 48,00 | 48,00 | 8,11% | 17,00 |
| 21.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -13,79% | 865,00 |
| 18.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | 2,00 |
| 15.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 8,02% | 23,00 |
| 06.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -4,71% | 60,00 |
| 04.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -6,42% | 1,00 |
| 01.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | 1,00 |
| 29.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | 65,00 |
| 28.07.2025 | 57,00 | 57,00 | 56,50 | 56,50 | 1,80% | 131,00 |
| 25.07.2025 | 57,50 | 58,00 | 55,50 | 55,50 | -3,48% | 437,00 |
| 24.07.2025 | 60,00 | 60,00 | 57,50 | 57,50 | -4,96% | 39,00 |
| 23.07.2025 | 59,00 | 60,50 | 59,00 | 60,50 | 5,22% | 152,00 |
| 21.07.2025 | 57,00 | 57,50 | 57,00 | 57,50 | 0,88% | 29,00 |
| 14.07.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | 88,00 |
| 11.07.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | 8,00 |
| 10.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | 2,00 |
| 09.07.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 4,55% | 8,00 |
| 08.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | 1,00 |
| 07.07.2025 | 57,50 | 57,50 | 56,50 | 56,50 | 0,00% | 41,00 |
| 04.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 3,67% | 1,00 |
| 01.07.2025 | 52,50 | 54,50 | 52,50 | 54,50 | 1,87% | 3,00 |
| 26.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 9,63% | 109,00 |
| 12.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -2,01% | 2,00 |
| 10.06.2025 | 51,00 | 51,00 | 49,80 | 49,80 | 0,40% | 135,00 |
| 09.06.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 2,90% | 61,00 |
| 06.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | 1.366,00 |
| 03.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -3,37% | 1,00 |
| 02.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 6,54% | 11,00 |
| 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 | 26,60% | 15,00 |
| 05.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | 200,00 |