56,170$
-1,77%
Echtzeit-Aktienkurs Cracker Barrel Old Country Store
Bid:
Ask:
Aktienkurse zur Cracker Barrel Old Country Store Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 58,59 | 59,46 | 56,06 | 56,17 | -1,77% | 623.374,00 |
02.05.2024 | 57,00 | 57,45 | 56,41 | 57,18 | 1,45% | 352.450,00 |
01.05.2024 | 58,18 | 58,38 | 55,75 | 56,36 | -3,16% | 586.785,00 |
30.04.2024 | 58,81 | 58,96 | 57,82 | 58,20 | -1,82% | 413.385,00 |
29.04.2024 | 59,71 | 60,96 | 58,87 | 59,28 | -0,07% | 515.087,00 |
26.04.2024 | 60,40 | 61,01 | 59,27 | 59,32 | -2,26% | 481.518,00 |
25.04.2024 | 60,98 | 62,30 | 60,58 | 60,69 | -0,62% | 562.255,00 |
24.04.2024 | 60,57 | 61,42 | 60,30 | 61,07 | 0,38% | 388.172,00 |
23.04.2024 | 59,53 | 61,06 | 59,37 | 60,84 | 1,99% | 503.336,00 |
22.04.2024 | 59,00 | 59,94 | 58,42 | 59,65 | 1,62% | 693.669,00 |
19.04.2024 | 56,09 | 58,72 | 56,09 | 58,70 | 4,11% | 801.161,00 |
18.04.2024 | 55,87 | 56,51 | 55,39 | 56,38 | 0,85% | 771.666,00 |
17.04.2024 | 59,58 | 60,01 | 54,87 | 55,91 | -7,04% | 1.339.641,00 |
16.04.2024 | 60,21 | 60,48 | 59,28 | 60,14 | -1,15% | 659.726,00 |
15.04.2024 | 59,12 | 61,12 | 59,12 | 60,84 | 2,84% | 992.418,00 |
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% | 1.262.052,00 |
10.04.2024 | 63,75 | 64,20 | 61,79 | 62,50 | -4,30% | 1.398.023,00 |
09.04.2024 | 66,50 | 66,57 | 65,05 | 65,31 | -1,75% | 801.643,00 |
08.04.2024 | 64,75 | 66,93 | 64,61 | 66,47 | 3,49% | 765.637,00 |
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% | 1.108.203,00 |
03.04.2024 | 71,67 | 71,97 | 69,48 | 70,14 | -2,00% | 558.324,00 |
02.04.2024 | 71,27 | 71,91 | 70,32 | 71,57 | 0,29% | 757.421,00 |
01.04.2024 | 72,99 | 73,20 | 71,04 | 71,36 | -1,88% | 703.794,00 |
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% | 857.652,00 |
26.03.2024 | 66,24 | 68,95 | 66,13 | 68,89 | 4,54% | 652.215,00 |
25.03.2024 | 65,90 | 66,72 | 64,97 | 65,90 | 0,00% | 583.028,00 |
22.03.2024 | 66,31 | 66,83 | 65,40 | 65,90 | -0,05% | 685.559,00 |
21.03.2024 | 68,04 | 68,04 | 65,89 | 65,93 | -3,57% | 655.297,00 |
20.03.2024 | 65,59 | 68,37 | 65,00 | 68,37 | 4,51% | 435.564,00 |
19.03.2024 | 64,62 | 65,85 | 64,44 | 65,42 | 0,99% | 427.019,00 |
18.03.2024 | 66,36 | 66,94 | 64,63 | 64,78 | -3,70% | 612.225,00 |
15.03.2024 | 66,90 | 68,22 | 66,90 | 67,27 | -0,49% | 713.204,00 |
14.03.2024 | 66,49 | 67,63 | 65,79 | 67,60 | 1,70% | 431.068,00 |
13.03.2024 | 66,45 | 67,57 | 66,24 | 66,47 | 0,05% | 530.555,00 |
12.03.2024 | 68,35 | 68,56 | 66,32 | 66,44 | -2,96% | 621.729,00 |
11.03.2024 | 70,46 | 71,02 | 68,13 | 68,47 | -3,48% | 506.361,00 |
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% | 446.096,00 |
06.03.2024 | 68,31 | 69,58 | 67,70 | 69,04 | 0,73% | 502.159,00 |
05.03.2024 | 67,25 | 68,98 | 66,75 | 68,54 | 1,56% | 444.583,00 |
04.03.2024 | 66,99 | 69,34 | 66,35 | 67,49 | 1,78% | 580.010,00 |
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% | 880.198,00 |
28.02.2024 | 69,25 | 70,10 | 66,04 | 66,34 | -5,36% | 1.263.644,00 |
27.02.2024 | 74,00 | 74,20 | 69,25 | 70,10 | -3,07% | 1.259.126,00 |
26.02.2024 | 71,14 | 73,19 | 70,63 | 72,32 | 2,67% | 1.122.854,00 |
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% | 514.267,00 |
21.02.2024 | 72,03 | 72,16 | 70,90 | 72,16 | 0,88% | 358.591,00 |
20.02.2024 | 71,68 | 73,14 | 71,02 | 71,53 | 0,04% | 461.396,00 |
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% | 417.016,00 |
14.02.2024 | 75,73 | 76,16 | 72,70 | 72,93 | -2,54% | 507.338,00 |
13.02.2024 | 74,95 | 77,45 | 74,25 | 74,83 | -2,30% | 621.160,00 |
12.02.2024 | 78,34 | 79,70 | 76,56 | 76,59 | -2,82% | 613.805,00 |
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% | 455.608,00 |
07.02.2024 | 77,89 | 78,78 | 76,62 | 78,13 | 1,13% | 466.558,00 |
06.02.2024 | 78,42 | 78,82 | 77,21 | 77,26 | -1,77% | 385.795,00 |
05.02.2024 | 80,99 | 80,99 | 77,29 | 78,65 | -4,42% | 493.177,00 |
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% | 496.240,00 |
31.01.2024 | 78,57 | 79,79 | 77,12 | 77,41 | -1,33% | 336.681,00 |
30.01.2024 | 78,20 | 78,58 | 76,59 | 78,45 | -0,53% | 404.402,00 |
29.01.2024 | 76,36 | 79,45 | 75,59 | 78,87 | 2,90% | 597.821,00 |
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% | 500.756,00 |
24.01.2024 | 76,19 | 76,19 | 73,64 | 74,30 | -1,62% | 655.072,00 |
23.01.2024 | 76,25 | 77,88 | 75,38 | 75,52 | -0,53% | 701.440,00 |
22.01.2024 | 73,76 | 76,37 | 73,30 | 75,92 | 3,28% | 607.814,00 |
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% | 540.849,00 |
17.01.2024 | 71,62 | 73,06 | 71,17 | 72,78 | 0,15% | 682.586,00 |
16.01.2024 | 71,97 | 72,82 | 70,52 | 72,67 | 0,83% | 515.517,00 |
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% | 497.967,00 |
10.01.2024 | 75,36 | 76,30 | 75,01 | 76,06 | 0,97% | 295.091,00 |
09.01.2024 | 75,74 | 76,27 | 75,17 | 75,33 | -2,09% | 299.163,00 |
08.01.2024 | 74,54 | 77,17 | 73,90 | 76,94 | 3,71% | 359.634,00 |
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% | 419.478,00 |
03.01.2024 | 77,11 | 77,11 | 74,12 | 74,14 | -4,04% | 498.827,00 |
02.01.2024 | 76,52 | 79,04 | 75,83 | 77,26 | 0,23% | 410.982,00 |
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% | 652.263,00 |
27.12.2023 | 83,23 | 83,52 | 82,00 | 82,96 | 0,36% | 410.195,00 |
26.12.2023 | 80,00 | 83,11 | 79,91 | 82,66 | 3,35% | 451.313,00 |
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% | 277.468,00 |
20.12.2023 | 80,34 | 81,37 | 78,35 | 78,48 | -2,61% | 423.104,00 |
19.12.2023 | 80,32 | 81,50 | 80,10 | 80,58 | 1,42% | 374.852,00 |
18.12.2023 | 80,70 | 81,70 | 79,22 | 79,45 | -1,08% | 438.598,00 |
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% | 789.044,00 |
13.12.2023 | 73,48 | 77,60 | 72,78 | 77,39 | 5,16% | 555.158,00 |
12.12.2023 | 73,94 | 74,47 | 72,73 | 73,59 | -0,27% | 400.650,00 |
11.12.2023 | 73,32 | 74,46 | 72,41 | 73,79 | 0,82% | 407.511,00 |