36,600€
Echtzeit-Aktienkurs Pilgrim's Pride Corp.
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 35,00 | 36,80 | 35,00 | 36,60 | 3,98% | - |
| 12.02.2026 | 36,40 | 36,50 | 34,60 | 35,20 | -2,76% | - |
| 11.02.2026 | 36,00 | 36,40 | 35,80 | 36,20 | 0,56% | - |
| 10.02.2026 | 36,30 | 36,60 | 35,70 | 36,00 | -0,55% | - |
| 09.02.2026 | 36,60 | 36,80 | 36,10 | 36,20 | -2,16% | - |
| 06.02.2026 | 36,90 | 37,10 | 36,80 | 37,00 | -1,07% | - |
| 05.02.2026 | 36,90 | 37,80 | 36,70 | 37,40 | -0,53% | - |
| 04.02.2026 | 37,00 | 37,80 | 35,90 | 37,60 | 1,62% | - |
| 03.02.2026 | 37,00 | 37,60 | 36,60 | 37,00 | -0,54% | - |
| 02.02.2026 | 36,30 | 37,30 | 36,30 | 37,20 | 1,09% | - |
| 30.01.2026 | 36,10 | 36,90 | 36,10 | 36,80 | 0,55% | - |
| 29.01.2026 | 36,00 | 36,80 | 36,00 | 36,60 | 1,10% | - |
| 28.01.2026 | 36,10 | 36,60 | 35,80 | 36,20 | 1,69% | - |
| 27.01.2026 | 35,80 | 36,00 | 35,40 | 35,60 | 0,00% | - |
| 26.01.2026 | 35,50 | 36,00 | 35,30 | 35,60 | 0,28% | - |
| 23.01.2026 | 35,60 | 35,80 | 35,30 | 35,50 | -0,28% | - |
| 22.01.2026 | 35,50 | 35,80 | 35,40 | 35,60 | 0,28% | - |
| 21.01.2026 | 35,60 | 35,90 | 35,30 | 35,50 | 1,43% | - |
| 20.01.2026 | 34,90 | 35,50 | 34,70 | 35,00 | -0,85% | - |
| 19.01.2026 | 35,30 | 35,50 | 35,20 | 35,30 | -1,40% | - |
| 16.01.2026 | 35,90 | 36,00 | 35,40 | 35,80 | -0,56% | - |
| 15.01.2026 | 35,80 | 36,20 | 35,40 | 36,00 | 1,12% | - |
| 14.01.2026 | 34,60 | 35,60 | 34,60 | 35,60 | 3,49% | - |
| 13.01.2026 | 34,40 | 34,60 | 34,20 | 34,40 | 1,47% | - |
| 12.01.2026 | 33,00 | 33,90 | 32,80 | 33,90 | 3,35% | - |
| 09.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 4,46% | - |
| 08.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 07.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -5,95% | - |
| 06.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 05.01.2026 | 33,40 | 34,60 | 33,40 | 34,60 | 4,85% | 1,00 |
| 02.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 30.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 29.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 23.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 22.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 19.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 18.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 17.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 16.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 15.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 12.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 11.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 10.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 09.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 08.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 05.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 04.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 03.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 02.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 01.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 28.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 27.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 26.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 25.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 24.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 21.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 20.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 19.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 18.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 17.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 14.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 13.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 12.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 11.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 10.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 07.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 06.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 05.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 04.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 03.11.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 2,45% | 378,00 |
| 31.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 30.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 29.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 28.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 27.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 24.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 23.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 22.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 21.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 20.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 17.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -5,42% | - |
| 16.10.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 2,47% | 49,00 |
| 15.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 14.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 13.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 10.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 09.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 08.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 07.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -4,65% | 2.000,00 |
| 06.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 03.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 02.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 01.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 30.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 29.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 26.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 25.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 24.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 23.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 22.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 2.200,00 |