Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 33,50 | 33,50 | 33,20 | 33,40 | -0,60% | - |
| 23.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 22.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 19.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 18.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 17.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 16.04.2024 | 33,00 | 33,80 | 33,00 | 33,80 | 3,05% | 121,00 |
| 15.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 12.04.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 3,09% | 280,00 |
| 11.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 10.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 09.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 08.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 05.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 04.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 03.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 02.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 28.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 27.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 26.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 25.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 22.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 21.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 20.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 19.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 18.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 15.03.2024 | 30,60 | 31,20 | 30,60 | 31,20 | 4,70% | 83,00 |
| 14.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 13.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 12.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 11.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 08.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 50,00 |
| 07.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 06.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 05.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 04.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 01.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 29.02.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | 50,00 |
| 28.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 27.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 8,40% | - |
| 26.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 23.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 22.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 21.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 20.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 19.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 16.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 15.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 14.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 13.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 12.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 09.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 08.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 07.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 06.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 05.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 02.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 01.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 31.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 30.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 29.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 26.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 24.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 23.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 22.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 19.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 18.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 17.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 16.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 15,00 |
| 15.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 12.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 11.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 10.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 09.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 08.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 05.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 04.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 03.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 02.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | 15,00 |
| 29.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 28.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 27.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 22.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 21.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 19.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 18.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 15.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 14.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 13.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 12.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 11.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 08.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 07.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 06.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 05.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 04.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 01.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 30.11.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |