67,250€
5,91%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 67,25 | 67,25 | 67,25 | 67,25 | 2,28% | - |
27.03.2024 | 63,50 | 67,25 | 63,50 | 65,75 | 4,37% | - |
26.03.2024 | 60,50 | 63,75 | 60,50 | 63,00 | 5,00% | - |
25.03.2024 | 61,25 | 61,75 | 59,75 | 60,00 | -1,23% | - |
22.03.2024 | 60,75 | 61,75 | 60,25 | 60,75 | -2,02% | - |
21.03.2024 | 62,75 | 63,25 | 60,75 | 62,00 | -0,40% | - |
20.03.2024 | 60,25 | 62,75 | 59,75 | 62,25 | 3,75% | - |
19.03.2024 | 59,50 | 60,75 | 59,25 | 60,00 | 1,27% | - |
18.03.2024 | 61,75 | 61,75 | 59,25 | 59,25 | -5,20% | - |
15.03.2024 | 62,00 | 62,75 | 61,25 | 62,50 | 2,46% | - |
14.03.2024 | 60,75 | 62,25 | 60,25 | 61,00 | 0,41% | - |
13.03.2024 | 60,50 | 61,75 | 60,25 | 60,75 | -0,41% | - |
12.03.2024 | 62,75 | 63,75 | 60,75 | 61,00 | -1,61% | - |
11.03.2024 | 64,75 | 65,25 | 62,00 | 62,00 | -4,25% | - |
08.03.2024 | 63,25 | 65,25 | 62,75 | 64,75 | 2,37% | - |
07.03.2024 | 63,00 | 63,75 | 62,25 | 63,25 | 0,00% | - |
06.03.2024 | 63,25 | 63,75 | 62,25 | 63,25 | 0,00% | - |
05.03.2024 | 62,00 | 63,75 | 61,50 | 63,25 | 1,61% | - |
04.03.2024 | 61,25 | 63,75 | 60,75 | 62,25 | 1,63% | - |
01.03.2024 | 61,25 | 61,75 | 59,75 | 61,25 | 0,00% | - |
29.02.2024 | 61,00 | 62,25 | 60,75 | 61,25 | 0,00% | - |
28.02.2024 | 64,50 | 65,75 | 60,75 | 61,25 | -5,41% | - |
27.02.2024 | 66,25 | 68,25 | 63,75 | 64,75 | -3,00% | - |
26.02.2024 | 65,25 | 67,75 | 64,75 | 66,75 | 2,30% | - |
23.02.2024 | 65,75 | 65,75 | 64,25 | 65,25 | -0,76% | - |
22.02.2024 | 66,50 | 67,75 | 65,75 | 65,75 | -1,50% | - |
21.02.2024 | 66,00 | 66,75 | 65,75 | 66,75 | 0,75% | - |
20.02.2024 | 66,00 | 67,75 | 65,75 | 66,25 | 0,00% | - |
19.02.2024 | 66,25 | 66,75 | 66,25 | 66,25 | 0,00% | - |
16.02.2024 | 67,75 | 68,50 | 66,25 | 66,25 | -2,93% | - |
15.02.2024 | 68,25 | 69,25 | 67,75 | 68,25 | 0,74% | - |
14.02.2024 | 69,75 | 71,50 | 67,75 | 67,75 | -2,87% | - |
13.02.2024 | 71,25 | 72,25 | 69,00 | 69,75 | -2,11% | - |
12.02.2024 | 72,75 | 74,50 | 70,75 | 71,25 | -2,06% | - |
09.02.2024 | 74,75 | 75,25 | 72,25 | 72,75 | -2,68% | - |
08.02.2024 | 72,25 | 74,75 | 72,25 | 74,75 | 2,75% | - |
07.02.2024 | 71,75 | 73,25 | 71,25 | 72,75 | 1,39% | - |
06.02.2024 | 73,25 | 74,25 | 71,75 | 71,75 | -2,05% | - |
05.02.2024 | 76,25 | 76,75 | 71,75 | 73,25 | -3,93% | - |
02.02.2024 | 74,75 | 76,75 | 73,00 | 76,25 | 2,01% | - |
01.02.2024 | 71,50 | 75,25 | 71,25 | 74,75 | 4,18% | - |
31.01.2024 | 72,75 | 73,75 | 70,75 | 71,75 | -0,69% | - |
30.01.2024 | 72,75 | 72,75 | 70,75 | 72,25 | -0,69% | - |
29.01.2024 | 70,75 | 73,25 | 69,50 | 72,75 | 2,83% | - |
26.01.2024 | 68,25 | 70,75 | 68,25 | 70,75 | 2,91% | - |
25.01.2024 | 68,25 | 69,75 | 67,25 | 68,75 | 0,73% | - |
24.01.2024 | 69,75 | 70,50 | 67,25 | 68,25 | -2,15% | - |
23.01.2024 | 69,75 | 71,75 | 69,25 | 69,75 | 0,00% | - |
22.01.2024 | 67,25 | 70,25 | 67,00 | 69,75 | 2,95% | - |
19.01.2024 | 67,25 | 68,25 | 66,25 | 67,75 | 0,74% | - |
18.01.2024 | 65,75 | 67,25 | 65,25 | 67,25 | 0,75% | - |
17.01.2024 | 66,50 | 67,25 | 65,25 | 66,75 | 0,00% | - |
16.01.2024 | 65,75 | 67,25 | 64,75 | 66,75 | 1,52% | - |
15.01.2024 | 65,50 | 65,75 | 65,50 | 65,75 | 0,00% | - |
12.01.2024 | 66,75 | 67,50 | 64,75 | 65,75 | -1,50% | - |
11.01.2024 | 69,25 | 69,75 | 66,75 | 66,75 | -3,61% | - |
10.01.2024 | 68,75 | 70,00 | 68,50 | 69,25 | 0,73% | - |
09.01.2024 | 70,25 | 70,25 | 68,50 | 68,75 | -2,14% | - |
08.01.2024 | 67,50 | 70,25 | 67,25 | 70,25 | 3,69% | - |
05.01.2024 | 68,25 | 69,25 | 67,50 | 67,75 | -0,73% | - |
04.01.2024 | 67,75 | 68,75 | 67,00 | 68,25 | 0,74% | - |
03.01.2024 | 70,25 | 72,00 | 67,75 | 67,75 | -4,24% | - |
02.01.2024 | 69,75 | 72,25 | 69,00 | 70,75 | -0,70% | - |
29.12.2023 | 71,25 | 72,00 | 71,25 | 71,25 | 0,00% | - |
28.12.2023 | 74,75 | 75,25 | 71,25 | 71,25 | -4,68% | - |
27.12.2023 | 74,75 | 75,50 | 73,75 | 74,75 | 2,75% | - |
22.12.2023 | 72,25 | 73,50 | 71,25 | 72,75 | 0,69% | - |
21.12.2023 | 71,75 | 73,50 | 71,25 | 72,25 | 0,70% | - |
20.12.2023 | 73,75 | 74,25 | 71,75 | 71,75 | -2,71% | - |
19.12.2023 | 72,75 | 74,50 | 72,25 | 73,75 | 1,72% | - |
18.12.2023 | 73,50 | 74,75 | 72,25 | 72,50 | -1,69% | - |
15.12.2023 | 72,50 | 74,25 | 71,50 | 73,75 | 1,37% | - |
14.12.2023 | 71,25 | 72,75 | 69,75 | 72,75 | 2,11% | - |
13.12.2023 | 68,00 | 71,25 | 67,25 | 71,25 | 4,40% | - |
12.12.2023 | 68,75 | 69,25 | 67,25 | 68,25 | -0,73% | - |
11.12.2023 | 67,75 | 69,25 | 67,25 | 68,75 | 0,73% | - |
08.12.2023 | 68,75 | 69,25 | 67,75 | 68,25 | 0,00% | - |
07.12.2023 | 67,75 | 68,75 | 66,75 | 68,25 | 0,74% | - |
06.12.2023 | 65,25 | 68,25 | 65,25 | 67,75 | 0,37% | - |
05.12.2023 | 67,75 | 68,75 | 65,25 | 67,50 | -0,37% | - |
04.12.2023 | 66,25 | 70,25 | 66,25 | 67,75 | 1,50% | - |
01.12.2023 | 61,75 | 66,75 | 61,50 | 66,75 | 8,10% | 85,00 |
30.11.2023 | 68,75 | 69,75 | 60,75 | 61,75 | -10,18% | - |
29.11.2023 | 68,25 | 69,75 | 67,75 | 68,75 | 0,73% | - |
28.11.2023 | 69,75 | 70,00 | 68,25 | 68,25 | -2,15% | - |
27.11.2023 | 71,50 | 71,75 | 69,25 | 69,75 | -1,76% | - |
24.11.2023 | 70,75 | 72,25 | 70,50 | 71,00 | 0,35% | - |
23.11.2023 | 70,50 | 71,00 | 70,50 | 70,75 | 0,00% | - |
22.11.2023 | 69,75 | 72,25 | 69,75 | 70,75 | 1,43% | - |
21.11.2023 | 70,25 | 70,25 | 68,25 | 69,75 | -0,71% | - |
20.11.2023 | 69,75 | 70,75 | 68,75 | 70,25 | 1,08% | - |
17.11.2023 | 68,75 | 71,25 | 68,50 | 69,50 | 1,09% | - |
16.11.2023 | 68,00 | 69,25 | 67,25 | 68,75 | 0,73% | - |
15.11.2023 | 66,75 | 68,75 | 65,50 | 68,25 | 2,25% | - |
14.11.2023 | 63,00 | 66,75 | 63,00 | 66,75 | 5,53% | - |
13.11.2023 | 61,75 | 63,75 | 61,25 | 63,25 | 2,43% | - |
10.11.2023 | 60,00 | 61,75 | 59,75 | 61,75 | 2,49% | - |
09.11.2023 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | - |
08.11.2023 | 60,50 | 61,75 | 60,25 | 60,75 | 0,00% | - |
07.11.2023 | 61,75 | 63,00 | 60,25 | 60,75 | -1,62% | - |