Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,43 | 22,51 | 22,40 | 22,41 | -0,33% | - |
| 25.02.2021 | 22,97 | 23,02 | 22,43 | 22,48 | -0,24% | - |
| 24.02.2021 | 22,68 | 22,85 | 22,47 | 22,54 | -0,68% | - |
| 23.02.2021 | 22,49 | 22,81 | 22,10 | 22,69 | -0,29% | - |
| 22.02.2021 | 22,42 | 23,04 | 22,40 | 22,76 | 1,20% | - |
| 19.02.2021 | 22,75 | 22,80 | 22,40 | 22,49 | -0,66% | - |
| 18.02.2021 | 22,61 | 22,91 | 22,55 | 22,64 | 0,85% | - |
| 17.02.2021 | 21,90 | 22,53 | 21,89 | 22,45 | 3,03% | - |
| 16.02.2021 | 21,60 | 21,97 | 21,25 | 21,79 | 0,11% | - |
| 12.02.2021 | 22,08 | 22,32 | 21,61 | 21,76 | 0,25% | - |
| 11.02.2021 | 22,19 | 22,29 | 21,14 | 21,71 | -5,57% | - |
| 10.02.2021 | 22,99 | 23,06 | 22,52 | 22,99 | 0,17% | - |
| 09.02.2021 | 22,50 | 23,12 | 22,32 | 22,95 | 0,83% | - |
| 08.02.2021 | 22,34 | 22,82 | 22,25 | 22,76 | 7,79% | - |
| 05.02.2021 | 21,16 | 21,28 | 21,03 | 21,11 | 0,52% | - |
| 04.02.2021 | 21,05 | 21,06 | 20,99 | 21,00 | 1,42% | - |
| 03.02.2021 | 20,56 | 20,95 | 20,55 | 20,71 | 3,04% | - |
| 02.02.2021 | 19,87 | 20,27 | 19,77 | 20,10 | 2,11% | - |
| 01.02.2021 | 19,61 | 19,68 | 19,60 | 19,68 | 1,26% | - |
| 29.01.2021 | 19,83 | 19,96 | 19,13 | 19,44 | -2,31% | - |
| 28.01.2021 | 19,91 | 19,97 | 19,90 | 19,90 | -0,65% | - |
| 27.01.2021 | 20,60 | 20,66 | 20,02 | 20,03 | -2,22% | - |
| 26.01.2021 | 20,39 | 20,51 | 20,39 | 20,48 | -0,39% | - |
| 25.01.2021 | 20,55 | 20,56 | 20,55 | 20,56 | 0,81% | - |
| 22.01.2021 | 20,12 | 20,57 | 20,09 | 20,40 | 0,99% | - |
| 21.01.2021 | 20,24 | 20,42 | 20,07 | 20,20 | 0,67% | - |
| 20.01.2021 | 19,93 | 20,40 | 19,76 | 20,06 | 3,46% | - |
| 19.01.2021 | 19,06 | 19,51 | 19,01 | 19,39 | 1,41% | - |
| 15.01.2021 | 18,86 | 19,25 | 18,77 | 19,12 | -0,03% | - |
| 14.01.2021 | 18,83 | 19,22 | 18,62 | 19,13 | 2,14% | - |
| 13.01.2021 | 18,94 | 18,97 | 18,66 | 18,73 | -3,00% | - |
| 12.01.2021 | 19,31 | 19,55 | 19,20 | 19,31 | -1,25% | - |
| 11.01.2021 | 19,56 | 19,67 | 19,42 | 19,55 | 0,75% | - |
| 08.01.2021 | 19,43 | 19,50 | 19,04 | 19,41 | -1,65% | - |
| 07.01.2021 | 20,12 | 20,20 | 19,68 | 19,73 | -2,38% | - |
| 06.01.2021 | 20,18 | 20,47 | 20,02 | 20,21 | 4,99% | - |
| 05.01.2021 | 18,95 | 19,44 | 18,87 | 19,25 | 1,56% | - |
| 04.01.2021 | 19,06 | 19,13 | 18,50 | 18,96 | -3,46% | - |
| 31.12.2020 | 19,25 | 19,71 | 19,06 | 19,64 | 1,63% | - |
| 30.12.2020 | 19,45 | 19,52 | 19,29 | 19,32 | -0,59% | - |
| 29.12.2020 | 20,03 | 20,06 | 19,38 | 19,44 | -1,45% | - |
| 28.12.2020 | 19,68 | 19,73 | 19,34 | 19,72 | 2,39% | - |
| 24.12.2020 | 19,31 | 19,75 | 18,79 | 19,26 | -1,63% | - |
| 23.12.2020 | 19,47 | 19,79 | 19,30 | 19,58 | 2,22% | - |
| 22.12.2020 | 19,20 | 19,39 | 19,08 | 19,16 | -0,26% | - |
| 21.12.2020 | 18,94 | 19,28 | 18,93 | 19,21 | -2,24% | - |
| 18.12.2020 | 19,98 | 20,03 | 19,22 | 19,65 | -2,26% | - |
| 17.12.2020 | 20,09 | 20,10 | 20,09 | 20,10 | 0,95% | - |
| 16.12.2020 | 20,26 | 20,27 | 19,64 | 19,91 | -2,23% | - |
| 15.12.2020 | 20,38 | 20,54 | 20,29 | 20,37 | -2,35% | - |
| 14.12.2020 | 20,44 | 22,28 | 20,44 | 20,86 | 1,26% | - |
| 11.12.2020 | 20,67 | 20,83 | 20,37 | 20,60 | 1,20% | - |
| 10.12.2020 | 20,84 | 20,84 | 20,35 | 20,35 | -1,17% | - |
| 09.12.2020 | 20,40 | 20,74 | 20,29 | 20,59 | 0,32% | - |
| 08.12.2020 | 20,46 | 20,68 | 20,30 | 20,53 | -0,48% | - |
| 07.12.2020 | 20,59 | 20,76 | 20,49 | 20,63 | -0,72% | - |
| 04.12.2020 | 20,63 | 20,82 | 20,58 | 20,78 | 0,68% | - |
| 03.12.2020 | 20,64 | 20,64 | 20,53 | 20,64 | 5,79% | - |
| 02.12.2020 | 19,92 | 20,19 | 19,51 | 19,51 | 0,15% | - |
| 01.12.2020 | 19,53 | 19,54 | 19,23 | 19,48 | 3,10% | - |
| 30.11.2020 | 19,15 | 19,29 | 18,83 | 18,89 | -2,35% | - |
| 27.11.2020 | 19,36 | 19,51 | 19,08 | 19,35 | 0,94% | - |
| 25.11.2020 | 19,56 | 19,73 | 19,16 | 19,17 | -2,96% | - |
| 24.11.2020 | 19,77 | 19,82 | 19,42 | 19,75 | 2,62% | - |
| 23.11.2020 | 18,95 | 19,35 | 18,94 | 19,25 | 3,33% | - |
| 20.11.2020 | 18,62 | 18,73 | 18,44 | 18,63 | -0,27% | - |
| 19.11.2020 | 18,83 | 18,83 | 18,45 | 18,68 | -0,74% | - |
| 18.11.2020 | 19,35 | 19,40 | 18,81 | 18,82 | -2,03% | - |
| 17.11.2020 | 19,17 | 19,21 | 19,16 | 19,21 | -1,21% | - |
| 16.11.2020 | 18,77 | 19,45 | 18,77 | 19,44 | 5,54% | - |
| 13.11.2020 | 17,95 | 18,44 | 17,92 | 18,42 | 4,16% | - |
| 12.11.2020 | 17,97 | 18,17 | 17,55 | 17,69 | -3,04% | - |
| 11.11.2020 | 18,25 | 18,26 | 18,24 | 18,24 | 0,00% | - |
| 10.11.2020 | 17,85 | 18,33 | 17,79 | 18,24 | 4,50% | - |
| 09.11.2020 | 17,92 | 17,92 | 17,35 | 17,46 | 2,77% | - |
| 06.11.2020 | 17,11 | 17,24 | 16,92 | 16,99 | -0,44% | - |
| 05.11.2020 | 17,06 | 17,06 | 17,06 | 17,06 | 2,62% | - |
| 04.11.2020 | 17,03 | 17,17 | 0,00 | 16,63 | -2,58% | - |
| 03.11.2020 | 17,42 | 17,55 | 16,93 | 17,07 | -0,23% | - |
| 02.11.2020 | 17,47 | 17,47 | 16,92 | 17,11 | 2,18% | - |
| 30.10.2020 | 16,74 | 16,74 | 16,74 | 16,74 | 2,79% | - |
| 29.10.2020 | 16,75 | 17,22 | 16,26 | 16,29 | 3,20% | - |
| 28.10.2020 | 16,03 | 16,09 | 15,78 | 15,78 | -2,68% | - |
| 27.10.2020 | 16,37 | 16,60 | 16,18 | 16,22 | 0,28% | - |
| 26.10.2020 | 16,60 | 16,63 | 16,15 | 16,17 | -3,20% | - |
| 23.10.2020 | 16,49 | 16,82 | 16,32 | 16,71 | -0,06% | - |
| 22.10.2020 | 16,40 | 16,72 | 0,00 | 16,72 | 2,51% | - |
| 21.10.2020 | 16,14 | 16,40 | 16,12 | 16,31 | 1,12% | - |
| 20.10.2020 | 16,17 | 16,37 | 16,06 | 16,13 | 0,44% | - |
| 19.10.2020 | 16,45 | 16,46 | 16,02 | 16,06 | -2,43% | - |
| 16.10.2020 | 16,59 | 16,82 | 16,43 | 16,46 | -0,90% | - |
| 15.10.2020 | 16,27 | 16,66 | 16,27 | 16,61 | 0,12% | - |
| 14.10.2020 | 16,44 | 16,79 | 16,33 | 16,59 | 5,67% | - |
| 13.10.2020 | 15,76 | 15,82 | 15,63 | 15,70 | -0,70% | - |
| 12.10.2020 | 15,62 | 15,98 | 15,57 | 15,81 | 2,73% | - |
| 09.10.2020 | 15,66 | 15,72 | 15,39 | 15,39 | -2,16% | - |
| 08.10.2020 | 16,09 | 16,14 | 15,68 | 15,73 | -1,56% | - |
| 07.10.2020 | 15,74 | 16,02 | 15,56 | 15,98 | 2,67% | - |
| 06.10.2020 | 15,52 | 15,88 | 15,42 | 15,56 | 0,78% | - |
| 05.10.2020 | 15,43 | 15,45 | 15,43 | 15,44 | -0,61% | - |