Echtzeit-Aktienkurs Cracker Barrel Old Country Store Inc.
Bid:
Ask:
Aktienkurse zur Cracker Barrel Old Country Store Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 151,35 | 158,36 | 151,01 | 154,68 | 0,17% | - |
| 25.02.2021 | 156,63 | 157,90 | 152,93 | 154,43 | -2,75% | - |
| 24.02.2021 | 157,64 | 159,80 | 156,43 | 158,79 | 4,30% | - |
| 23.02.2021 | 153,65 | 156,34 | 0,00 | 152,24 | -3,87% | - |
| 22.02.2021 | 157,37 | 159,36 | 0,00 | 158,37 | 3,20% | - |
| 19.02.2021 | 153,08 | 154,85 | 152,54 | 153,46 | 2,27% | - |
| 18.02.2021 | 147,10 | 150,87 | 146,83 | 150,06 | 2,61% | - |
| 17.02.2021 | 146,88 | 148,15 | 144,58 | 146,25 | -0,56% | - |
| 16.02.2021 | 148,27 | 149,02 | 145,12 | 147,08 | -1,80% | - |
| 12.02.2021 | 147,36 | 150,30 | 146,27 | 149,77 | -0,09% | - |
| 11.02.2021 | 149,86 | 150,20 | 147,51 | 149,90 | 0,01% | - |
| 10.02.2021 | 149,66 | 151,99 | 149,04 | 149,88 | 0,49% | - |
| 09.02.2021 | 147,29 | 150,61 | 147,18 | 149,16 | 0,04% | - |
| 08.02.2021 | 148,55 | 149,57 | 145,98 | 149,10 | 0,67% | - |
| 05.02.2021 | 147,60 | 150,43 | 146,23 | 148,10 | 0,69% | - |
| 04.02.2021 | 145,13 | 149,09 | 145,13 | 147,09 | 2,89% | - |
| 03.02.2021 | 141,20 | 144,87 | 140,57 | 142,96 | 2,42% | - |
| 02.02.2021 | 139,47 | 140,88 | 138,15 | 139,58 | 0,93% | - |
| 01.02.2021 | 134,27 | 138,72 | 133,16 | 138,30 | 2,47% | - |
| 29.01.2021 | 136,75 | 138,45 | 133,59 | 134,97 | -2,69% | - |
| 28.01.2021 | 139,04 | 140,41 | 134,99 | 138,69 | 1,60% | - |
| 27.01.2021 | 137,74 | 139,32 | 134,77 | 136,51 | 0,35% | - |
| 26.01.2021 | 138,38 | 138,66 | 135,74 | 136,02 | -2,65% | - |
| 25.01.2021 | 141,91 | 142,25 | 138,20 | 139,73 | -0,13% | - |
| 22.01.2021 | 138,32 | 140,33 | 138,19 | 139,91 | 0,19% | - |
| 21.01.2021 | 139,82 | 139,96 | 139,65 | 139,65 | -2,83% | - |
| 20.01.2021 | 142,30 | 143,72 | 139,97 | 143,71 | 1,79% | - |
| 19.01.2021 | 141,03 | 142,18 | 140,32 | 141,19 | 0,09% | - |
| 15.01.2021 | 140,91 | 141,13 | 140,91 | 141,06 | -1,21% | - |
| 14.01.2021 | 144,74 | 144,78 | 141,27 | 142,79 | 1,68% | - |
| 13.01.2021 | 139,99 | 141,44 | 137,32 | 140,43 | -0,40% | - |
| 12.01.2021 | 140,58 | 142,62 | 140,41 | 140,99 | 2,00% | - |
| 11.01.2021 | 137,69 | 139,23 | 136,96 | 138,22 | 1,36% | - |
| 08.01.2021 | 135,16 | 136,47 | 134,30 | 136,37 | 1,64% | - |
| 07.01.2021 | 134,46 | 135,26 | 132,52 | 134,18 | -0,29% | - |
| 06.01.2021 | 134,56 | 134,56 | 134,56 | 134,56 | 3,51% | - |
| 05.01.2021 | 128,34 | 130,27 | 127,68 | 130,00 | 2,63% | - |
| 04.01.2021 | 124,92 | 127,62 | 123,83 | 126,67 | -3,94% | - |
| 31.12.2020 | 131,71 | 133,88 | 131,08 | 131,87 | -0,56% | - |
| 30.12.2020 | 135,10 | 135,71 | 132,02 | 132,61 | -1,92% | - |
| 29.12.2020 | 134,98 | 136,16 | 133,66 | 135,20 | -2,04% | - |
| 28.12.2020 | 137,36 | 140,83 | 137,36 | 138,02 | 3,00% | - |
| 24.12.2020 | 136,21 | 137,65 | 134,00 | 134,00 | -1,40% | - |
| 23.12.2020 | 135,47 | 137,10 | 133,72 | 135,90 | 0,10% | - |
| 22.12.2020 | 135,20 | 136,15 | 133,88 | 135,77 | 1,67% | - |
| 21.12.2020 | 129,68 | 134,83 | 129,27 | 133,55 | -0,89% | - |
| 18.12.2020 | 136,01 | 136,01 | 132,46 | 134,75 | -2,10% | - |
| 17.12.2020 | 135,13 | 137,64 | 135,13 | 137,64 | 0,89% | - |
| 16.12.2020 | 135,80 | 136,95 | 134,44 | 136,43 | -0,96% | - |
| 15.12.2020 | 137,02 | 137,75 | 135,35 | 137,75 | 2,14% | - |
| 14.12.2020 | 135,40 | 136,43 | 134,46 | 134,86 | -0,17% | - |
| 11.12.2020 | 135,95 | 136,96 | 134,59 | 135,09 | -0,73% | - |
| 10.12.2020 | 134,63 | 136,88 | 133,15 | 136,08 | 1,04% | - |
| 09.12.2020 | 133,02 | 135,46 | 132,34 | 134,68 | 3,57% | - |
| 08.12.2020 | 132,55 | 135,50 | 130,03 | 130,03 | 0,86% | - |
| 07.12.2020 | 135,70 | 136,61 | 128,82 | 128,92 | -8,61% | - |
| 04.12.2020 | 144,85 | 145,40 | 139,25 | 141,07 | -2,20% | - |
| 03.12.2020 | 140,29 | 147,51 | 139,88 | 144,25 | 3,74% | - |
| 02.12.2020 | 141,45 | 143,74 | 138,83 | 139,05 | -2,18% | - |
| 01.12.2020 | 141,16 | 142,85 | 139,90 | 142,15 | 0,02% | - |
| 30.11.2020 | 139,70 | 144,55 | 138,51 | 142,11 | -1,13% | - |
| 27.11.2020 | 143,19 | 145,91 | 142,48 | 143,74 | -1,94% | - |
| 25.11.2020 | 144,99 | 146,59 | 143,39 | 146,59 | 0,89% | - |
| 24.11.2020 | 143,79 | 145,91 | 143,67 | 145,29 | 2,71% | - |
| 23.11.2020 | 140,11 | 142,05 | 139,49 | 141,46 | 1,52% | - |
| 20.11.2020 | 137,40 | 139,63 | 136,33 | 139,34 | -1,11% | - |
| 19.11.2020 | 137,16 | 140,91 | 136,44 | 140,90 | 3,10% | - |
| 18.11.2020 | 137,70 | 139,60 | 136,51 | 136,66 | -0,27% | - |
| 17.11.2020 | 137,31 | 139,58 | 136,92 | 137,04 | 1,08% | - |
| 16.11.2020 | 135,05 | 137,43 | 134,30 | 135,58 | 4,37% | - |
| 13.11.2020 | 129,90 | 129,90 | 129,90 | 129,90 | 2,17% | - |
| 12.11.2020 | 126,98 | 129,23 | 125,96 | 127,15 | -3,95% | - |
| 11.11.2020 | 135,00 | 135,00 | 129,80 | 132,37 | -1,77% | - |
| 10.11.2020 | 137,94 | 139,22 | 132,54 | 134,75 | -2,20% | - |
| 09.11.2020 | 145,38 | 149,60 | 136,05 | 137,78 | 14,69% | - |
| 06.11.2020 | 118,78 | 122,10 | 118,53 | 120,13 | 1,21% | - |
| 05.11.2020 | 118,30 | 119,38 | 117,36 | 118,69 | 3,74% | - |
| 04.11.2020 | 115,14 | 116,76 | 112,67 | 114,42 | -0,41% | - |
| 03.11.2020 | 116,45 | 116,57 | 114,16 | 114,89 | 0,07% | - |
| 02.11.2020 | 112,79 | 115,50 | 112,54 | 114,81 | 1,48% | - |
| 30.10.2020 | 113,33 | 114,92 | 110,62 | 113,14 | 0,13% | - |
| 29.10.2020 | 109,20 | 113,71 | 108,18 | 112,99 | 2,80% | - |
| 28.10.2020 | 116,34 | 116,38 | 109,25 | 109,91 | -7,61% | - |
| 27.10.2020 | 121,47 | 122,22 | 118,93 | 118,96 | -0,88% | - |
| 26.10.2020 | 120,06 | 120,64 | 118,67 | 120,02 | -3,92% | - |
| 23.10.2020 | 0,00 | 127,46 | 0,00 | 124,92 | -2,81% | - |
| 22.10.2020 | 121,45 | 128,52 | 121,22 | 128,52 | 5,39% | - |
| 21.10.2020 | 120,19 | 121,95 | 118,16 | 121,95 | -0,57% | - |
| 20.10.2020 | 0,00 | 122,65 | 0,00 | 122,65 | 5,18% | - |
| 19.10.2020 | 117,79 | 118,93 | 116,35 | 116,61 | -2,48% | - |
| 16.10.2020 | 118,64 | 119,58 | 116,84 | 119,58 | 0,37% | - |
| 15.10.2020 | 116,94 | 120,26 | 116,76 | 119,13 | -1,24% | - |
| 14.10.2020 | 117,56 | 120,63 | 116,56 | 120,63 | 3,05% | - |
| 13.10.2020 | 114,98 | 118,08 | 114,96 | 117,06 | -0,53% | - |
| 12.10.2020 | 120,68 | 120,79 | 117,37 | 117,68 | -0,22% | - |
| 09.10.2020 | 119,01 | 119,01 | 115,18 | 117,94 | 0,31% | - |
| 08.10.2020 | 117,08 | 118,34 | 115,81 | 117,57 | 0,60% | - |
| 07.10.2020 | 117,30 | 117,78 | 116,05 | 116,87 | 0,22% | - |
| 06.10.2020 | 118,90 | 122,06 | 115,89 | 116,61 | -1,72% | - |
| 05.10.2020 | 118,87 | 118,87 | 114,49 | 118,65 | 0,31% | - |