50,500€
1,41%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 28.03.2025 | 49,00 | 49,80 | 49,00 | 49,80 | 2,47% | 27,00 |
| 27.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,97% | - |
| 26.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 25.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 3,08% | - |
| 24.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -5,02% | - |
| 21.03.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 3,46% | - |
| 20.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 19.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 18.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 17.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -6,97% | - |
| 14.03.2025 | 46,20 | 48,80 | 46,20 | 48,80 | 4,27% | 706,00 |
| 13.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -4,10% | - |
| 12.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | - |
| 10.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 3,31% | - |
| 07.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 06.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 05.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 04.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 03.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 28.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 27.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 26.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 25.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 24.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | - |
| 21.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 20.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 19.02.2025 | 49,60 | 50,50 | 49,60 | 50,50 | -1,94% | 525,00 |
| 18.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 17.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 14.02.2025 | 49,60 | 50,00 | 49,60 | 50,00 | 5,49% | 85,00 |
| 13.02.2025 | 48,20 | 48,20 | 47,40 | 47,40 | -6,14% | 400,00 |
| 12.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 11.02.2025 | 49,80 | 51,00 | 49,80 | 51,00 | 2,82% | 490,00 |
| 10.02.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 6,44% | 483,00 |
| 07.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 06.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 05.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 04.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 03.02.2025 | 44,80 | 46,00 | 44,80 | 46,00 | 1,32% | 110,00 |
| 31.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 30.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 29.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 28.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 3,27% | - |
| 27.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -3,60% | - |
| 24.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | - |
| 23.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 22.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 21.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 20.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 17.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 16.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 15.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 14.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 13.01.2025 | 44,60 | 44,60 | 44,00 | 44,00 | -0,90% | 500,00 |
| 10.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 500,00 |
| 09.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 08.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 07.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -4,31% | - |
| 06.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 03.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 02.01.2025 | 43,80 | 46,00 | 43,80 | 46,00 | 5,02% | 158,00 |
| 30.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 27.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 23.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 20.12.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 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 | 1,22% | - |
| 21.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 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 |