Börse:
32,352$
0,44%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
31,818$
Ask:
32,886$
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 31,15 | 32,26 | 31,08 | 32,21 | 3,17% | 1.110.179,00 |
| 24.05.2022 | 30,66 | 31,22 | 30,46 | 31,22 | 1,20% | 1.233.002,00 |
| 23.05.2022 | 29,54 | 31,21 | 29,54 | 30,85 | 4,86% | 1.830.899,00 |
| 20.05.2022 | 29,44 | 29,68 | 28,75 | 29,42 | 0,34% | 822.421,00 |
| 19.05.2022 | 29,17 | 29,78 | 28,73 | 29,32 | -0,54% | 1.314.110,00 |
| 18.05.2022 | 30,43 | 30,48 | 29,09 | 29,48 | -3,22% | 1.089.890,00 |
| 17.05.2022 | 30,27 | 30,56 | 30,01 | 30,46 | 1,60% | 1.607.823,00 |
| 16.05.2022 | 28,92 | 30,14 | 28,62 | 29,98 | 3,45% | 1.750.648,00 |
| 13.05.2022 | 28,43 | 29,63 | 28,38 | 28,98 | 2,48% | 1.321.896,00 |
| 12.05.2022 | 28,07 | 28,35 | 27,71 | 28,28 | 0,68% | 845.558,00 |
| 11.05.2022 | 28,60 | 28,80 | 27,94 | 28,09 | -1,37% | 1.171.901,00 |
| 10.05.2022 | 28,40 | 28,80 | 28,07 | 28,48 | 0,32% | 1.282.511,00 |
| 09.05.2022 | 28,84 | 28,98 | 27,71 | 28,39 | -2,67% | 885.655,00 |
| 06.05.2022 | 28,17 | 29,21 | 28,13 | 29,17 | 2,71% | 1.099.740,00 |
| 05.05.2022 | 29,12 | 29,29 | 28,14 | 28,40 | -3,04% | 932.376,00 |
| 04.05.2022 | 28,70 | 29,32 | 28,61 | 29,29 | 2,06% | 1.025.962,00 |
| 03.05.2022 | 29,45 | 29,46 | 28,56 | 28,70 | -1,91% | 1.177.644,00 |
| 02.05.2022 | 28,60 | 29,30 | 28,25 | 29,26 | 3,21% | 1.192.058,00 |
| 29.04.2022 | 29,50 | 29,50 | 28,33 | 28,35 | -3,18% | 920.536,00 |
| 28.04.2022 | 27,78 | 29,33 | 27,55 | 29,28 | 9,54% | 2.178.670,00 |
| 27.04.2022 | 26,49 | 27,08 | 26,48 | 26,73 | 0,94% | 806.289,00 |
| 26.04.2022 | 27,23 | 27,48 | 26,34 | 26,48 | -3,07% | 1.038.780,00 |
| 25.04.2022 | 27,24 | 27,48 | 26,58 | 27,32 | -0,15% | 889.048,00 |
| 22.04.2022 | 27,63 | 28,00 | 27,28 | 27,36 | -1,26% | 933.644,00 |
| 21.04.2022 | 28,00 | 28,16 | 27,60 | 27,71 | -0,43% | 1.612.343,00 |
| 20.04.2022 | 28,36 | 28,69 | 27,81 | 27,83 | -1,76% | 1.049.738,00 |
| 19.04.2022 | 27,54 | 28,36 | 27,43 | 28,33 | 3,32% | 837.233,00 |
| 18.04.2022 | 27,42 | 27,73 | 27,03 | 27,42 | 0,15% | 1.045.072,00 |
| 14.04.2022 | 26,85 | 27,41 | 26,70 | 27,38 | 2,85% | 698.962,00 |
| 13.04.2022 | 26,24 | 26,75 | 26,21 | 26,62 | 1,33% | 806.170,00 |
| 12.04.2022 | 26,61 | 26,93 | 26,24 | 26,27 | -0,72% | 940.028,00 |
| 11.04.2022 | 26,44 | 26,99 | 26,38 | 26,46 | 0,30% | 827.764,00 |
| 08.04.2022 | 26,31 | 26,75 | 26,31 | 26,38 | 0,73% | 939.622,00 |
| 07.04.2022 | 26,05 | 26,36 | 26,02 | 26,19 | 0,61% | 661.234,00 |
| 06.04.2022 | 25,42 | 26,52 | 25,42 | 26,03 | 2,64% | 2.245.767,00 |
| 05.04.2022 | 25,48 | 25,71 | 25,18 | 25,36 | -0,63% | 1.040.377,00 |
| 04.04.2022 | 25,28 | 25,54 | 25,15 | 25,52 | 0,67% | 779.059,00 |
| 01.04.2022 | 25,33 | 25,65 | 25,15 | 25,35 | 1,00% | 947.998,00 |
| 31.03.2022 | 24,69 | 25,53 | 24,69 | 25,10 | 1,54% | 1.198.381,00 |
| 30.03.2022 | 24,02 | 24,79 | 24,02 | 24,72 | 0,69% | 830.148,00 |
| 29.03.2022 | 23,73 | 24,67 | 23,73 | 24,55 | 4,11% | 973.603,00 |
| 28.03.2022 | 24,16 | 24,21 | 23,23 | 23,58 | -1,30% | 912.782,00 |
| 25.03.2022 | 23,53 | 24,05 | 23,23 | 23,89 | 1,23% | 908.778,00 |
| 24.03.2022 | 23,55 | 23,84 | 23,26 | 23,60 | 1,77% | 795.650,00 |
| 23.03.2022 | 23,35 | 23,59 | 23,13 | 23,19 | -1,15% | 584.885,00 |
| 22.03.2022 | 23,46 | 23,86 | 23,26 | 23,46 | 0,64% | 1.147.678,00 |
| 21.03.2022 | 23,78 | 24,01 | 23,16 | 23,31 | -0,98% | 955.979,00 |
| 18.03.2022 | 23,32 | 23,61 | 23,11 | 23,54 | 0,64% | 1.342.755,00 |
| 17.03.2022 | 23,20 | 23,81 | 23,06 | 23,39 | 0,39% | 1.289.126,00 |
| 16.03.2022 | 22,86 | 23,73 | 22,85 | 23,30 | 1,97% | 1.068.558,00 |
| 15.03.2022 | 22,82 | 23,20 | 22,75 | 22,85 | -0,48% | 1.046.757,00 |
| 14.03.2022 | 23,46 | 23,77 | 22,80 | 22,96 | -0,52% | 1.049.213,00 |
| 11.03.2022 | 22,93 | 23,41 | 22,81 | 23,08 | 0,61% | 929.260,00 |
| 10.03.2022 | 23,25 | 23,72 | 22,46 | 22,94 | -0,09% | 1.686.950,00 |
| 09.03.2022 | 22,74 | 23,25 | 22,41 | 22,96 | 6,59% | 2.120.793,00 |
| 08.03.2022 | 21,06 | 21,79 | 20,23 | 21,54 | 2,23% | 2.061.914,00 |
| 07.03.2022 | 22,54 | 22,81 | 20,91 | 21,07 | -6,81% | 2.054.247,00 |
| 04.03.2022 | 23,94 | 24,05 | 22,54 | 22,61 | -6,80% | 2.027.938,00 |
| 03.03.2022 | 24,50 | 24,88 | 24,10 | 24,26 | -0,86% | 1.119.090,00 |
| 02.03.2022 | 24,18 | 24,69 | 24,06 | 24,47 | 1,87% | 1.051.057,00 |
| 01.03.2022 | 23,66 | 24,20 | 22,96 | 24,02 | 1,87% | 4.235.288,00 |
| 28.02.2022 | 24,00 | 24,43 | 23,34 | 23,58 | -3,95% | 1.458.726,00 |
| 25.02.2022 | 24,35 | 24,73 | 24,01 | 24,55 | 0,57% | 1.316.984,00 |
| 24.02.2022 | 23,82 | 24,48 | 23,48 | 24,41 | 0,41% | 1.364.041,00 |
| 23.02.2022 | 24,18 | 24,49 | 23,87 | 24,31 | 1,04% | 2.133.446,00 |
| 22.02.2022 | 23,92 | 24,23 | 23,53 | 24,06 | 0,12% | 1.886.476,00 |
| 18.02.2022 | 24,40 | 25,05 | 23,31 | 24,03 | -13,65% | 9.718.831,00 |
| 17.02.2022 | 28,03 | 28,10 | 27,78 | 27,83 | -0,82% | 874.851,00 |
| 16.02.2022 | 28,20 | 28,37 | 28,03 | 28,06 | -0,53% | 634.962,00 |
| 15.02.2022 | 28,19 | 28,43 | 28,14 | 28,21 | 0,04% | 489.161,00 |
| 14.02.2022 | 28,66 | 28,66 | 27,94 | 28,20 | -0,46% | 739.063,00 |
| 11.02.2022 | 28,07 | 28,59 | 28,03 | 28,33 | 0,89% | 622.417,00 |
| 10.02.2022 | 28,64 | 29,18 | 27,92 | 28,08 | -3,01% | 1.217.127,00 |
| 09.02.2022 | 29,00 | 29,17 | 28,78 | 28,95 | 0,00% | 672.281,00 |
| 08.02.2022 | 28,76 | 29,01 | 28,36 | 28,95 | 1,15% | 735.945,00 |
| 07.02.2022 | 28,25 | 28,62 | 27,70 | 28,62 | 3,06% | 1.358.702,00 |
| 04.02.2022 | 27,94 | 28,10 | 27,40 | 27,77 | -1,24% | 443.247,00 |
| 03.02.2022 | 28,45 | 28,52 | 28,06 | 28,12 | -1,26% | 391.892,00 |
| 02.02.2022 | 28,55 | 28,75 | 28,33 | 28,48 | 0,07% | 687.061,00 |
| 01.02.2022 | 27,95 | 28,53 | 27,74 | 28,46 | 1,75% | 700.739,00 |
| 31.01.2022 | 27,45 | 28,02 | 27,28 | 27,97 | 1,93% | 648.258,00 |
| 28.01.2022 | 27,04 | 27,46 | 26,90 | 27,44 | 1,29% | 304.246,00 |
| 27.01.2022 | 27,19 | 27,54 | 26,87 | 27,09 | -0,77% | 380.677,00 |
| 26.01.2022 | 27,44 | 27,65 | 27,20 | 27,30 | -0,26% | 317.552,00 |
| 25.01.2022 | 27,43 | 27,64 | 26,84 | 27,37 | -0,55% | 368.966,00 |
| 24.01.2022 | 27,22 | 27,70 | 26,91 | 27,52 | 0,62% | 581.248,00 |
| 21.01.2022 | 27,46 | 27,65 | 27,27 | 27,35 | -0,73% | 546.327,00 |
| 20.01.2022 | 27,87 | 27,88 | 27,55 | 27,55 | -1,22% | 401.661,00 |
| 19.01.2022 | 27,86 | 28,02 | 27,79 | 27,89 | -0,14% | 540.341,00 |
| 18.01.2022 | 28,01 | 28,12 | 27,80 | 27,93 | -0,68% | 511.821,00 |
| 14.01.2022 | 28,06 | 28,18 | 27,81 | 28,12 | 0,46% | 225.164,00 |
| 13.01.2022 | 28,20 | 28,47 | 27,94 | 27,99 | -0,78% | 379.091,00 |
| 12.01.2022 | 28,59 | 28,60 | 28,05 | 28,21 | -1,33% | 206.620,00 |
| 11.01.2022 | 28,49 | 28,66 | 28,25 | 28,59 | 0,28% | 243.810,00 |
| 10.01.2022 | 28,65 | 28,68 | 28,25 | 28,51 | 0,11% | 552.189,00 |
| 07.01.2022 | 28,35 | 28,75 | 28,17 | 28,48 | 0,32% | 779.039,00 |
| 06.01.2022 | 27,88 | 28,44 | 27,74 | 28,39 | 2,23% | 637.646,00 |
| 05.01.2022 | 28,08 | 28,24 | 27,71 | 27,77 | -0,79% | 651.835,00 |
| 04.01.2022 | 28,19 | 28,34 | 27,90 | 27,99 | -0,39% | 542.783,00 |
| 03.01.2022 | 28,08 | 28,20 | 27,89 | 28,10 | -0,35% | 324.981,00 |