23,970€
-5,82%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 25,12 | 25,25 | 24,51 | 24,69 | -3,01% | - |
| 07.07.2026 | 25,08 | 25,90 | 25,05 | 25,45 | 2,87% | - |
| 06.07.2026 | 25,19 | 25,28 | 24,72 | 24,74 | -1,47% | - |
| 03.07.2026 | 25,17 | 25,18 | 25,08 | 25,11 | 0,74% | - |
| 02.07.2026 | 25,00 | 25,22 | 24,42 | 24,93 | 0,81% | - |
| 01.07.2026 | 24,57 | 25,37 | 24,51 | 24,73 | 0,94% | - |
| 30.06.2026 | 25,42 | 25,52 | 24,49 | 24,50 | -1,96% | - |
| 29.06.2026 | 25,16 | 25,28 | 24,92 | 24,99 | 2,69% | - |
| 26.06.2026 | 23,55 | 24,45 | 23,38 | 24,33 | 2,23% | - |
| 25.06.2026 | 24,28 | 24,56 | 23,67 | 23,80 | -2,22% | - |
| 24.06.2026 | 24,38 | 24,66 | 24,20 | 24,34 | 1,33% | - |
| 23.06.2026 | 23,21 | 24,15 | 23,18 | 24,02 | 1,80% | - |
| 22.06.2026 | 23,83 | 23,98 | 23,19 | 23,60 | -0,94% | - |
| 19.06.2026 | 23,85 | 23,87 | 23,79 | 23,82 | -2,56% | - |
| 18.06.2026 | 24,74 | 24,76 | 24,36 | 24,45 | -1,49% | - |
| 17.06.2026 | 25,08 | 25,19 | 24,59 | 24,82 | -0,70% | - |
| 16.06.2026 | 25,08 | 25,31 | 24,93 | 24,99 | -0,64% | - |
| 15.06.2026 | 26,17 | 26,17 | 25,01 | 25,15 | -3,42% | - |
| 12.06.2026 | 25,64 | 26,05 | 25,38 | 26,04 | 1,30% | - |
| 11.06.2026 | 25,66 | 25,97 | 25,47 | 25,71 | -0,21% | - |
| 10.06.2026 | 25,67 | 25,92 | 25,49 | 25,76 | -0,83% | - |
| 09.06.2026 | 25,33 | 26,06 | 25,33 | 25,98 | 1,70% | - |
| 08.06.2026 | 25,85 | 26,17 | 25,42 | 25,54 | -2,16% | - |
| 05.06.2026 | 24,95 | 26,15 | 24,80 | 26,11 | 5,65% | - |
| 04.06.2026 | 23,78 | 25,30 | 23,70 | 24,71 | 2,55% | - |
| 03.06.2026 | 24,08 | 24,34 | 23,97 | 24,10 | -0,97% | - |
| 02.06.2026 | 24,66 | 24,81 | 24,11 | 24,33 | 0,06% | - |
| 01.06.2026 | 24,29 | 24,48 | 24,06 | 24,32 | -0,10% | - |
| 29.05.2026 | 24,53 | 24,61 | 24,25 | 24,34 | -0,81% | - |
| 28.05.2026 | 24,99 | 25,12 | 24,38 | 24,54 | -1,94% | - |
| 27.05.2026 | 24,27 | 25,15 | 23,99 | 25,03 | 3,49% | - |
| 26.05.2026 | 24,62 | 24,65 | 24,03 | 24,18 | -1,51% | - |
| 25.05.2026 | 24,63 | 24,68 | 24,55 | 24,55 | -0,77% | - |
| 22.05.2026 | 25,04 | 25,17 | 24,74 | 24,74 | -1,08% | - |
| 21.05.2026 | 24,61 | 25,18 | 24,21 | 25,01 | 1,36% | - |
| 20.05.2026 | 24,50 | 24,89 | 24,38 | 24,68 | -0,76% | - |
| 19.05.2026 | 24,35 | 25,05 | 24,06 | 24,87 | 3,56% | - |
| 18.05.2026 | 23,54 | 24,27 | 23,51 | 24,01 | 0,65% | - |
| 15.05.2026 | 23,87 | 24,44 | 23,81 | 23,86 | -0,52% | - |
| 14.05.2026 | 23,85 | 24,31 | 23,80 | 23,98 | 1,10% | - |
| 13.05.2026 | 24,43 | 24,58 | 23,72 | 23,72 | -2,39% | - |
| 12.05.2026 | 24,33 | 24,77 | 24,10 | 24,30 | 0,10% | - |
| 11.05.2026 | 24,70 | 24,92 | 24,27 | 24,28 | -3,96% | - |
| 08.05.2026 | 25,93 | 26,09 | 25,13 | 25,28 | -3,38% | - |
| 07.05.2026 | 26,71 | 26,77 | 25,96 | 26,16 | -1,25% | - |
| 06.05.2026 | 26,74 | 26,88 | 26,42 | 26,49 | -0,66% | - |
| 05.05.2026 | 26,23 | 26,73 | 25,85 | 26,67 | 1,37% | - |
| 04.05.2026 | 27,18 | 27,46 | 26,30 | 26,31 | -3,70% | - |
| 30.04.2026 | 26,50 | 27,77 | 25,42 | 27,32 | -0,83% | - |
| 29.04.2026 | 28,13 | 28,38 | 27,52 | 27,55 | -2,56% | - |
| 28.04.2026 | 28,34 | 28,68 | 28,22 | 28,27 | -0,77% | - |
| 27.04.2026 | 28,64 | 28,90 | 28,42 | 28,49 | -0,84% | - |
| 24.04.2026 | 28,83 | 28,95 | 28,44 | 28,73 | 0,02% | - |
| 23.04.2026 | 27,99 | 28,73 | 27,99 | 28,73 | 1,95% | - |
| 22.04.2026 | 28,33 | 28,40 | 28,16 | 28,18 | 0,73% | - |
| 21.04.2026 | 28,10 | 28,35 | 27,80 | 27,97 | -2,85% | - |
| 20.04.2026 | 28,67 | 29,16 | 28,40 | 28,79 | 0,66% | - |
| 17.04.2026 | 28,65 | 28,70 | 28,29 | 28,60 | 2,14% | - |
| 16.04.2026 | 28,54 | 28,75 | 27,94 | 28,00 | -4,11% | - |
| 15.04.2026 | 29,77 | 29,94 | 29,20 | 29,20 | -2,67% | - |
| 14.04.2026 | 30,26 | 30,40 | 29,80 | 30,00 | 0,10% | - |
| 13.04.2026 | 30,17 | 30,41 | 29,60 | 29,97 | -1,32% | - |
| 10.04.2026 | 30,75 | 30,92 | 30,20 | 30,37 | -0,75% | - |
| 09.04.2026 | 30,78 | 30,88 | 30,20 | 30,60 | -0,65% | - |
| 08.04.2026 | 31,17 | 31,22 | 30,60 | 30,80 | -1,28% | - |
| 07.04.2026 | 32,00 | 32,20 | 31,20 | 31,20 | -4,88% | - |
| 02.04.2026 | 32,60 | 33,20 | 32,40 | 32,80 | 0,31% | - |
| 01.04.2026 | 32,80 | 32,90 | 32,10 | 32,70 | 1,24% | - |
| 31.03.2026 | 33,00 | 33,10 | 32,00 | 32,30 | -2,42% | - |
| 30.03.2026 | 32,00 | 33,30 | 32,00 | 33,10 | 4,09% | - |
| 27.03.2026 | 31,50 | 31,80 | 31,20 | 31,80 | 1,60% | - |
| 26.03.2026 | 30,50 | 31,50 | 30,30 | 31,30 | 2,62% | - |
| 25.03.2026 | 30,50 | 30,70 | 30,10 | 30,50 | 0,00% | - |
| 24.03.2026 | 30,20 | 30,50 | 29,80 | 30,50 | 0,66% | - |
| 23.03.2026 | 30,20 | 31,20 | 29,90 | 30,30 | -1,30% | - |
| 20.03.2026 | 30,90 | 30,90 | 30,50 | 30,70 | -0,65% | - |
| 19.03.2026 | 31,90 | 32,10 | 30,90 | 30,90 | -2,52% | - |
| 18.03.2026 | 32,30 | 32,40 | 31,30 | 31,70 | -2,46% | - |
| 17.03.2026 | 31,90 | 32,70 | 31,80 | 32,50 | 1,25% | - |
| 16.03.2026 | 31,80 | 32,50 | 31,60 | 32,10 | 1,90% | - |
| 13.03.2026 | 31,50 | 31,90 | 31,30 | 31,50 | 0,64% | - |
| 12.03.2026 | 32,20 | 32,50 | 31,10 | 31,30 | -4,86% | - |
| 11.03.2026 | 33,10 | 33,70 | 32,70 | 32,90 | -1,79% | - |
| 10.03.2026 | 34,10 | 34,30 | 33,50 | 33,50 | -0,59% | - |
| 09.03.2026 | 34,60 | 35,20 | 33,50 | 33,70 | -4,80% | - |
| 06.03.2026 | 35,20 | 35,40 | 34,80 | 35,40 | 0,00% | - |
| 05.03.2026 | 35,60 | 35,90 | 35,20 | 35,40 | 0,28% | - |
| 04.03.2026 | 36,00 | 36,20 | 35,20 | 35,30 | -1,40% | - |
| 03.03.2026 | 36,00 | 36,60 | 35,40 | 35,80 | -1,65% | - |
| 02.03.2026 | 36,30 | 36,70 | 35,80 | 36,40 | 4,00% | - |
| 27.02.2026 | 35,00 | 35,20 | 35,00 | 35,00 | 0,57% | - |
| 26.02.2026 | 34,60 | 35,20 | 34,50 | 34,80 | 0,58% | - |
| 25.02.2026 | 35,40 | 35,70 | 34,60 | 34,60 | -2,26% | - |
| 24.02.2026 | 34,80 | 35,80 | 34,80 | 35,40 | 1,14% | - |
| 23.02.2026 | 35,20 | 35,90 | 35,00 | 35,00 | -2,78% | - |
| 20.02.2026 | 36,20 | 36,50 | 35,80 | 36,00 | -0,55% | - |
| 19.02.2026 | 37,10 | 37,40 | 36,20 | 36,20 | -1,63% | - |
| 18.02.2026 | 36,80 | 37,00 | 36,40 | 36,80 | -0,54% | - |
| 17.02.2026 | 36,50 | 37,00 | 36,10 | 37,00 | 1,09% | - |
| 16.02.2026 | 36,60 | 36,70 | 36,60 | 36,60 | 0,00% | - |