56,074$
-0,54%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 55,87 | 56,51 | 55,39 | 56,38 | 0,85% | 771.968,00 |
| 17.04.2024 | 59,58 | 60,01 | 54,87 | 55,91 | -7,04% | 1.436.363,00 |
| 16.04.2024 | 60,21 | 60,48 | 59,28 | 60,14 | -1,15% | 721.473,00 |
| 15.04.2024 | 59,12 | 61,12 | 59,12 | 60,84 | 2,84% | 993.077,00 |
| 12.04.2024 | 58,52 | 59,90 | 56,79 | 59,16 | 0,58% | 1.336.117,00 |
| 11.04.2024 | 61,35 | 61,53 | 58,58 | 58,82 | -5,89% | 1.374.922,00 |
| 10.04.2024 | 63,75 | 64,20 | 61,79 | 62,50 | -4,30% | 1.529.076,00 |
| 09.04.2024 | 66,50 | 66,57 | 65,05 | 65,31 | -1,75% | 807.779,00 |
| 08.04.2024 | 64,75 | 66,93 | 64,61 | 66,47 | 3,49% | 827.220,00 |
| 05.04.2024 | 65,16 | 65,51 | 63,81 | 64,23 | -2,19% | 853.733,00 |
| 04.04.2024 | 70,59 | 71,13 | 65,16 | 65,67 | -6,37% | 1.175.428,00 |
| 03.04.2024 | 71,67 | 71,97 | 69,48 | 70,14 | -2,00% | 558.835,00 |
| 02.04.2024 | 71,27 | 71,91 | 70,32 | 71,57 | 0,29% | 847.578,00 |
| 01.04.2024 | 72,99 | 73,20 | 71,04 | 71,36 | -1,88% | 704.558,00 |
| 28.03.2024 | 72,54 | 74,21 | 72,27 | 72,73 | 0,22% | 617.292,00 |
| 27.03.2024 | 69,35 | 72,74 | 69,17 | 72,57 | 5,34% | 957.165,00 |
| 26.03.2024 | 66,24 | 68,95 | 66,13 | 68,89 | 4,54% | 655.685,00 |
| 25.03.2024 | 65,90 | 66,72 | 64,97 | 65,90 | 0,00% | 583.128,00 |
| 22.03.2024 | 66,31 | 66,83 | 65,40 | 65,90 | -0,09% | 685.559,00 |
| 21.03.2024 | 68,04 | 68,04 | 65,89 | 65,96 | -3,51% | 702.076,00 |
| 20.03.2024 | 65,59 | 68,37 | 65,00 | 68,36 | 4,49% | 484.970,00 |
| 19.03.2024 | 64,62 | 65,85 | 64,44 | 65,42 | 1,08% | 427.120,00 |
| 18.03.2024 | 66,36 | 66,94 | 64,63 | 64,72 | -3,79% | 675.901,00 |
| 15.03.2024 | 66,90 | 68,22 | 66,90 | 67,27 | -0,43% | 713.204,00 |
| 14.03.2024 | 66,49 | 67,63 | 65,79 | 67,56 | 1,64% | 484.574,00 |
| 13.03.2024 | 66,45 | 67,57 | 66,24 | 66,47 | 0,05% | 531.695,00 |
| 12.03.2024 | 68,35 | 68,56 | 66,32 | 66,44 | -2,92% | 622.306,00 |
| 11.03.2024 | 70,46 | 71,02 | 68,13 | 68,44 | -3,52% | 569.807,00 |
| 08.03.2024 | 69,65 | 71,47 | 69,58 | 70,94 | 2,72% | 694.671,00 |
| 07.03.2024 | 69,06 | 69,47 | 67,99 | 69,06 | 0,03% | 446.136,00 |
| 06.03.2024 | 68,31 | 69,58 | 67,70 | 69,04 | 0,73% | 503.208,00 |
| 05.03.2024 | 67,25 | 68,98 | 66,75 | 68,54 | 1,56% | 514.424,00 |
| 04.03.2024 | 66,99 | 69,34 | 66,35 | 67,49 | 1,78% | 645.163,00 |
| 01.03.2024 | 66,04 | 67,10 | 64,85 | 66,31 | 0,23% | 634.775,00 |
| 29.02.2024 | 66,89 | 67,20 | 65,46 | 66,16 | -0,27% | 1.014.200,00 |
| 28.02.2024 | 69,25 | 70,10 | 66,04 | 66,34 | -5,36% | 1.264.121,00 |
| 27.02.2024 | 74,00 | 74,20 | 69,25 | 70,10 | -3,07% | 1.259.631,00 |
| 26.02.2024 | 71,14 | 73,19 | 70,63 | 72,32 | 2,67% | 1.123.670,00 |
| 23.02.2024 | 70,50 | 71,37 | 69,65 | 70,44 | -0,72% | 538.969,00 |
| 22.02.2024 | 72,16 | 72,60 | 70,91 | 70,95 | -1,68% | 568.853,00 |
| 21.02.2024 | 72,03 | 72,16 | 70,90 | 72,16 | 0,88% | 408.242,00 |
| 20.02.2024 | 71,68 | 73,14 | 71,02 | 71,53 | 0,04% | 508.061,00 |
| 16.02.2024 | 72,62 | 73,21 | 71,43 | 71,50 | -2,36% | 541.608,00 |
| 15.02.2024 | 73,46 | 74,54 | 73,07 | 73,23 | 0,41% | 417.127,00 |
| 14.02.2024 | 75,73 | 76,16 | 72,70 | 72,93 | -2,54% | 559.519,00 |
| 13.02.2024 | 74,95 | 77,45 | 74,25 | 74,83 | -2,30% | 673.055,00 |
| 12.02.2024 | 78,34 | 79,70 | 76,56 | 76,59 | -2,82% | 666.171,00 |
| 09.02.2024 | 80,46 | 80,64 | 78,05 | 78,81 | -2,10% | 466.825,00 |
| 08.02.2024 | 78,72 | 80,77 | 78,30 | 80,50 | 3,03% | 508.744,00 |
| 07.02.2024 | 77,89 | 78,78 | 76,62 | 78,13 | 1,13% | 468.455,00 |
| 06.02.2024 | 78,42 | 78,82 | 77,21 | 77,26 | -1,77% | 436.575,00 |
| 05.02.2024 | 80,99 | 80,99 | 77,29 | 78,65 | -4,42% | 566.661,00 |
| 02.02.2024 | 80,78 | 82,98 | 79,05 | 82,29 | 1,23% | 462.554,00 |
| 01.02.2024 | 78,36 | 81,58 | 78,35 | 81,29 | 5,01% | 586.470,00 |
| 31.01.2024 | 78,57 | 79,79 | 77,12 | 77,41 | -1,33% | 401.894,00 |
| 30.01.2024 | 78,20 | 78,58 | 76,59 | 78,45 | -0,53% | 404.668,00 |
| 29.01.2024 | 76,36 | 79,45 | 75,59 | 78,87 | 2,90% | 650.940,00 |
| 26.01.2024 | 75,61 | 76,85 | 74,99 | 76,65 | 2,84% | 512.157,00 |
| 25.01.2024 | 75,12 | 75,40 | 72,81 | 74,53 | 0,31% | 550.435,00 |
| 24.01.2024 | 76,19 | 76,19 | 73,64 | 74,30 | -1,62% | 655.741,00 |
| 23.01.2024 | 76,25 | 77,88 | 75,38 | 75,52 | -0,53% | 701.441,00 |
| 22.01.2024 | 73,76 | 76,37 | 73,30 | 75,92 | 3,28% | 608.395,00 |
| 19.01.2024 | 73,45 | 74,36 | 72,08 | 73,51 | 0,77% | 599.694,00 |
| 18.01.2024 | 71,80 | 73,00 | 70,94 | 72,95 | 0,23% | 540.962,00 |
| 17.01.2024 | 71,62 | 73,06 | 71,17 | 72,78 | 0,15% | 682.790,00 |
| 16.01.2024 | 71,97 | 72,82 | 70,52 | 72,67 | 0,83% | 515.743,00 |
| 12.01.2024 | 73,64 | 73,80 | 71,29 | 72,07 | -1,41% | 551.363,00 |
| 11.01.2024 | 76,26 | 76,26 | 72,93 | 73,10 | -3,89% | 540.257,00 |
| 10.01.2024 | 75,36 | 76,30 | 75,01 | 76,06 | 0,97% | 342.803,00 |
| 09.01.2024 | 75,74 | 76,27 | 75,17 | 75,33 | -2,09% | 322.181,00 |
| 08.01.2024 | 74,54 | 77,17 | 73,90 | 76,94 | 3,71% | 391.627,00 |
| 05.01.2024 | 74,12 | 75,92 | 74,07 | 74,19 | -0,63% | 523.509,00 |
| 04.01.2024 | 74,60 | 75,15 | 73,75 | 74,66 | 0,70% | 461.249,00 |
| 03.01.2024 | 77,11 | 77,11 | 74,12 | 74,14 | -4,04% | 537.268,00 |
| 02.01.2024 | 76,52 | 79,04 | 75,83 | 77,26 | 0,23% | 457.332,00 |
| 29.12.2023 | 78,79 | 79,32 | 76,51 | 77,08 | -2,34% | 695.704,00 |
| 28.12.2023 | 82,42 | 82,48 | 78,64 | 78,93 | -4,86% | 653.951,00 |
| 27.12.2023 | 83,23 | 83,52 | 82,00 | 82,96 | 0,36% | 445.746,00 |
| 26.12.2023 | 80,00 | 83,11 | 79,91 | 82,66 | 3,35% | 452.573,00 |
| 22.12.2023 | 79,77 | 80,70 | 78,66 | 79,98 | 0,44% | 335.833,00 |
| 21.12.2023 | 79,81 | 80,73 | 78,45 | 79,63 | 1,47% | 278.772,00 |
| 20.12.2023 | 80,34 | 81,37 | 78,35 | 78,48 | -2,61% | 423.297,00 |
| 19.12.2023 | 80,32 | 81,50 | 80,10 | 80,58 | 1,42% | 376.278,00 |
| 18.12.2023 | 80,70 | 81,70 | 79,22 | 79,45 | -1,08% | 439.102,00 |
| 15.12.2023 | 79,53 | 81,09 | 78,33 | 80,32 | 0,70% | 987.561,00 |
| 14.12.2023 | 78,23 | 80,00 | 77,92 | 79,76 | 3,06% | 870.298,00 |
| 13.12.2023 | 73,48 | 77,60 | 72,78 | 77,39 | 5,16% | 630.392,00 |
| 12.12.2023 | 73,94 | 74,47 | 72,73 | 73,59 | -0,27% | 486.684,00 |
| 11.12.2023 | 73,32 | 74,46 | 72,41 | 73,79 | 0,82% | 456.550,00 |
| 08.12.2023 | 73,44 | 74,00 | 73,05 | 73,19 | -1,04% | 309.419,00 |
| 07.12.2023 | 72,96 | 74,00 | 72,14 | 73,96 | 1,30% | 384.198,00 |
| 06.12.2023 | 71,40 | 73,75 | 71,40 | 73,01 | 3,47% | 507.995,00 |
| 05.12.2023 | 73,59 | 73,59 | 70,44 | 70,56 | -4,10% | 503.851,00 |
| 04.12.2023 | 72,00 | 76,03 | 71,99 | 73,58 | 1,69% | 914.871,00 |
| 01.12.2023 | 67,01 | 72,48 | 67,01 | 72,36 | 7,73% | 1.305.672,00 |
| 30.11.2023 | 70,21 | 71,93 | 66,48 | 67,17 | -10,57% | 2.009.759,00 |
| 29.11.2023 | 76,08 | 76,37 | 74,23 | 75,11 | -0,04% | 813.694,00 |
| 28.11.2023 | 76,44 | 76,55 | 75,00 | 75,14 | -1,84% | 616.268,00 |
| 27.11.2023 | 77,47 | 77,62 | 75,82 | 76,55 | -2,28% | 896.820,00 |
| 24.11.2023 | 77,34 | 79,00 | 77,34 | 78,34 | 1,45% | 353.273,00 |