45,600€
-0,87%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 45,70 | 45,70 | 45,10 | 45,50 | -1,09% | - |
| 19.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -3,77% | - |
| 18.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 17.12.2024 | 48,40 | 48,60 | 48,40 | 48,60 | 2,97% | 40,00 |
| 16.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 13.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 12.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 11.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 10.12.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -4,22% | - |
| 09.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 06.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 05.12.2024 | 48,40 | 48,60 | 48,40 | 48,60 | 0,41% | 330,00 |
| 04.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 03.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 02.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,53% | - |
| 29.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 28.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 27.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 26.11.2024 | 47,80 | 48,40 | 47,80 | 48,40 | -1,63% | 84,00 |
| 25.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 22.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 21.11.2024 | 49,40 | 50,40 | 48,90 | 49,60 | 1,22% | - |
| 20.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 19.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 18.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,97% | - |
| 15.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -4,84% | - |
| 14.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 13.11.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 0,81% | 330,00 |
| 12.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 11.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 2,90% | - |
| 08.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -3,21% | - |
| 07.11.2024 | 48,80 | 49,80 | 48,80 | 49,80 | -0,40% | 500,00 |
| 06.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 6,84% | - |
| 05.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 04.11.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 4,07% | 138,00 |
| 01.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 31.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 30.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 29.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | - |
| 28.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 25.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 24.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 23.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 22.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 21.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 18.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 17.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 16.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 15.10.2024 | 41,50 | 41,60 | 41,10 | 41,40 | 1,97% | - |
| 14.10.2024 | 40,40 | 41,40 | 40,40 | 40,60 | 0,00% | 666,00 |
| 11.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 10.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 09.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 08.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 07.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 5,13% | 488,00 |
| 04.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -9,30% | - |
| 03.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 02.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 4,88% | - |
| 01.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 5,13% | - |
| 30.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 27.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 26.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 25.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 24.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 3,78% | - |
| 23.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,65% | - |
| 20.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | - |
| 19.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 18.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | 270,00 |
| 17.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 16.09.2024 | 36,00 | 37,20 | 36,00 | 37,20 | 1,09% | 138,00 |
| 13.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 12.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 11.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -4,46% | - |
| 10.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 09.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 06.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | 66,00 |
| 05.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 04.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 03.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 02.09.2024 | 41,80 | 41,80 | 41,60 | 41,60 | 0,00% | - |
| 30.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 29.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 28.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 27.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 26.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 23.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 22.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 21.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 20.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 19.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 16.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 15.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | - |
| 14.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 13.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 12.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 09.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 08.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 07.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 06.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 4,84% | - |
| 05.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -3,63% | - |