335,770$
0,55%
Echtzeit-Aktienkurs Casey's General Stores
Bid:
Ask:
Aktienkurse zur Casey's General Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 334,00 | 335,76 | 332,12 | 335,48 | 0,46% | 209.659,00 |
| 16.05.2024 | 338,00 | 339,08 | 332,69 | 333,93 | -1,11% | 317.855,00 |
| 15.05.2024 | 335,90 | 339,88 | 335,72 | 337,68 | -0,02% | 319.110,00 |
| 14.05.2024 | 341,73 | 344,01 | 336,61 | 337,76 | -0,73% | 401.866,00 |
| 13.05.2024 | 338,82 | 340,59 | 337,62 | 340,26 | 0,78% | 259.689,00 |
| 10.05.2024 | 333,14 | 337,78 | 331,12 | 337,61 | 1,35% | 231.419,00 |
| 09.05.2024 | 329,06 | 333,18 | 328,28 | 333,11 | 1,59% | 229.596,00 |
| 08.05.2024 | 329,94 | 332,95 | 323,84 | 327,90 | -0,68% | 253.145,00 |
| 07.05.2024 | 323,20 | 330,80 | 323,20 | 330,14 | 2,15% | 271.580,00 |
| 06.05.2024 | 315,63 | 323,44 | 314,92 | 323,20 | 2,96% | 229.756,00 |
| 03.05.2024 | 316,88 | 317,70 | 313,67 | 313,92 | -0,89% | 244.078,00 |
| 02.05.2024 | 319,69 | 320,00 | 314,30 | 316,74 | -0,60% | 373.554,00 |
| 01.05.2024 | 318,55 | 321,47 | 318,21 | 318,66 | -0,16% | 236.924,00 |
| 30.04.2024 | 321,45 | 323,13 | 318,02 | 319,18 | -1,27% | 308.610,00 |
| 29.04.2024 | 320,98 | 324,39 | 319,59 | 323,27 | 1,01% | 308.345,00 |
| 26.04.2024 | 317,74 | 322,62 | 317,74 | 320,03 | 0,71% | 229.668,00 |
| 25.04.2024 | 313,95 | 321,81 | 313,95 | 317,78 | 0,68% | 251.622,00 |
| 24.04.2024 | 312,51 | 317,22 | 312,51 | 315,64 | 0,74% | 232.554,00 |
| 23.04.2024 | 313,17 | 314,89 | 311,83 | 313,32 | -0,05% | 255.180,00 |
| 22.04.2024 | 310,83 | 316,52 | 309,51 | 313,48 | 0,99% | 291.621,00 |
| 19.04.2024 | 310,09 | 312,21 | 307,01 | 310,41 | 0,26% | 307.343,00 |
| 18.04.2024 | 311,05 | 312,30 | 308,70 | 309,59 | 0,14% | 299.436,00 |
| 17.04.2024 | 316,02 | 317,45 | 306,69 | 309,17 | -1,06% | 354.743,00 |
| 16.04.2024 | 312,98 | 315,99 | 311,47 | 312,49 | -0,09% | 228.767,00 |
| 15.04.2024 | 312,95 | 315,52 | 311,16 | 312,78 | 0,88% | 511.197,00 |
| 12.04.2024 | 307,76 | 311,03 | 306,60 | 310,06 | 0,09% | 236.425,00 |
| 11.04.2024 | 312,69 | 312,69 | 306,80 | 309,79 | -0,81% | 324.143,00 |
| 10.04.2024 | 310,68 | 312,61 | 306,45 | 312,33 | -0,01% | 270.488,00 |
| 09.04.2024 | 311,92 | 312,64 | 306,69 | 312,35 | -0,19% | 349.527,00 |
| 08.04.2024 | 314,70 | 318,48 | 312,25 | 312,96 | -1,17% | 228.844,00 |
| 05.04.2024 | 310,34 | 317,09 | 310,34 | 316,67 | 1,79% | 192.060,00 |
| 04.04.2024 | 316,43 | 317,93 | 309,02 | 311,10 | -1,40% | 169.525,00 |
| 03.04.2024 | 312,50 | 316,67 | 309,72 | 315,51 | 0,94% | 281.325,00 |
| 02.04.2024 | 313,95 | 315,03 | 308,86 | 312,58 | -0,84% | 257.463,00 |
| 01.04.2024 | 317,94 | 320,19 | 314,23 | 315,21 | -1,02% | 265.385,00 |
| 28.03.2024 | 319,20 | 320,47 | 316,78 | 318,45 | 0,00% | 245.569,00 |
| 27.03.2024 | 319,24 | 320,70 | 316,12 | 318,44 | 0,63% | 243.329,00 |
| 26.03.2024 | 320,39 | 324,40 | 315,49 | 316,46 | -0,91% | 428.911,00 |
| 25.03.2024 | 318,54 | 320,00 | 316,04 | 319,38 | 0,88% | 455.954,00 |
| 22.03.2024 | 318,45 | 319,98 | 316,42 | 316,59 | -0,48% | 303.214,00 |
| 21.03.2024 | 316,20 | 318,27 | 313,91 | 318,11 | 0,94% | 293.549,00 |
| 20.03.2024 | 309,70 | 315,39 | 307,96 | 315,15 | 2,02% | 261.128,00 |
| 19.03.2024 | 306,47 | 310,00 | 306,42 | 308,92 | 1,23% | 188.504,00 |
| 18.03.2024 | 306,25 | 308,65 | 303,95 | 305,17 | -0,09% | 336.745,00 |
| 15.03.2024 | 297,25 | 307,21 | 297,09 | 305,43 | 2,66% | 685.316,00 |
| 14.03.2024 | 296,53 | 299,92 | 293,81 | 297,52 | 0,60% | 292.220,00 |
| 13.03.2024 | 293,60 | 296,19 | 290,00 | 295,76 | 0,46% | 264.614,00 |
| 12.03.2024 | 296,00 | 302,04 | 291,31 | 294,42 | -1,45% | 563.349,00 |
| 11.03.2024 | 301,44 | 303,65 | 297,18 | 298,75 | -1,14% | 395.072,00 |
| 08.03.2024 | 307,52 | 308,00 | 301,18 | 302,18 | -1,62% | 214.465,00 |
| 07.03.2024 | 303,53 | 307,86 | 303,00 | 307,15 | 2,05% | 321.027,00 |
| 06.03.2024 | 294,93 | 304,44 | 294,93 | 300,98 | 3,43% | 349.605,00 |
| 05.03.2024 | 314,27 | 314,99 | 290,79 | 290,99 | -7,14% | 599.194,00 |
| 04.03.2024 | 308,22 | 314,95 | 308,09 | 313,35 | 2,12% | 248.529,00 |
| 01.03.2024 | 303,63 | 307,64 | 303,58 | 306,85 | 0,78% | 193.301,00 |
| 29.02.2024 | 305,45 | 305,45 | 302,25 | 304,49 | 0,23% | 227.311,00 |
| 28.02.2024 | 301,21 | 304,09 | 300,87 | 303,80 | 0,96% | 166.039,00 |
| 27.02.2024 | 300,26 | 302,18 | 299,02 | 300,92 | 0,63% | 202.970,00 |
| 26.02.2024 | 299,28 | 301,22 | 298,08 | 299,04 | -0,24% | 205.138,00 |
| 23.02.2024 | 296,34 | 300,67 | 295,61 | 299,75 | 1,76% | 223.049,00 |
| 22.02.2024 | 288,85 | 294,92 | 288,11 | 294,55 | 2,22% | 187.246,00 |
| 21.02.2024 | 289,08 | 290,33 | 287,77 | 288,15 | -0,16% | 130.336,00 |
| 20.02.2024 | 289,74 | 291,16 | 286,46 | 288,62 | 0,33% | 211.108,00 |
| 16.02.2024 | 286,64 | 290,13 | 285,59 | 287,66 | 0,55% | 174.646,00 |
| 15.02.2024 | 284,57 | 289,32 | 284,57 | 286,08 | 0,79% | 188.241,00 |
| 14.02.2024 | 282,43 | 284,28 | 280,05 | 283,83 | 1,08% | 193.522,00 |
| 13.02.2024 | 285,16 | 287,11 | 279,99 | 280,81 | -1,49% | 182.722,00 |
| 12.02.2024 | 285,00 | 287,98 | 281,68 | 285,07 | -0,48% | 214.638,00 |
| 09.02.2024 | 284,58 | 286,61 | 281,59 | 286,44 | 0,50% | 213.628,00 |
| 08.02.2024 | 275,27 | 285,43 | 275,27 | 285,02 | 3,57% | 303.661,00 |
| 07.02.2024 | 277,77 | 280,35 | 274,81 | 275,20 | -0,20% | 229.665,00 |
| 06.02.2024 | 273,91 | 276,61 | 272,46 | 275,76 | 0,73% | 170.561,00 |
| 05.02.2024 | 275,64 | 275,64 | 269,50 | 273,75 | -0,48% | 245.349,00 |
| 02.02.2024 | 274,73 | 276,82 | 272,56 | 275,06 | 0,07% | 255.402,00 |
| 01.02.2024 | 271,16 | 276,29 | 269,35 | 274,86 | 1,23% | 229.158,00 |
| 31.01.2024 | 272,98 | 274,01 | 269,60 | 271,51 | -1,06% | 274.715,00 |
| 30.01.2024 | 273,10 | 274,61 | 268,96 | 274,41 | 0,42% | 365.349,00 |
| 29.01.2024 | 274,82 | 275,03 | 268,07 | 273,25 | -0,80% | 406.092,00 |
| 26.01.2024 | 283,46 | 284,65 | 274,07 | 275,45 | -2,93% | 261.857,00 |
| 25.01.2024 | 282,51 | 284,86 | 281,23 | 283,77 | 0,69% | 197.682,00 |
| 24.01.2024 | 286,36 | 287,08 | 281,75 | 281,83 | -1,36% | 167.238,00 |
| 23.01.2024 | 286,58 | 288,53 | 285,00 | 285,73 | -0,13% | 220.407,00 |
| 22.01.2024 | 286,94 | 287,62 | 284,65 | 286,09 | 0,18% | 176.191,00 |
| 19.01.2024 | 284,61 | 287,52 | 282,59 | 285,58 | 0,13% | 195.214,00 |
| 18.01.2024 | 286,54 | 287,17 | 282,24 | 285,21 | -0,57% | 240.850,00 |
| 17.01.2024 | 288,41 | 291,51 | 286,79 | 286,85 | -0,60% | 249.113,00 |
| 16.01.2024 | 288,76 | 289,97 | 286,98 | 288,58 | 0,37% | 216.290,00 |
| 12.01.2024 | 287,74 | 289,68 | 287,27 | 287,52 | 0,17% | 129.691,00 |
| 11.01.2024 | 283,54 | 287,20 | 281,26 | 287,02 | 1,43% | 178.125,00 |
| 10.01.2024 | 282,29 | 288,44 | 279,91 | 282,98 | -0,01% | 228.787,00 |
| 09.01.2024 | 285,60 | 286,67 | 283,00 | 283,00 | -0,91% | 127.770,00 |
| 08.01.2024 | 285,27 | 287,91 | 283,83 | 285,59 | 0,44% | 235.655,00 |
| 05.01.2024 | 279,54 | 285,33 | 277,91 | 284,34 | 1,95% | 428.499,00 |
| 04.01.2024 | 277,44 | 279,95 | 277,15 | 278,90 | 0,99% | 260.143,00 |
| 03.01.2024 | 277,00 | 278,47 | 274,51 | 276,16 | -0,52% | 224.358,00 |
| 02.01.2024 | 273,39 | 277,60 | 273,39 | 277,60 | 1,04% | 195.089,00 |
| 29.12.2023 | 274,50 | 275,52 | 273,25 | 274,74 | -0,10% | 226.124,00 |
| 28.12.2023 | 274,34 | 275,48 | 274,17 | 275,01 | 0,12% | 156.004,00 |
| 27.12.2023 | 274,18 | 275,30 | 273,01 | 274,68 | 0,73% | 126.428,00 |
| 26.12.2023 | 273,02 | 273,79 | 271,60 | 272,70 | -0,41% | 117.035,00 |