35,780$
-0,28%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 35,86 | 36,06 | 35,65 | 35,76 | -0,33% | 318.860,00 |
| 25.04.2024 | 35,84 | 35,91 | 35,29 | 35,88 | -0,33% | 540.243,00 |
| 24.04.2024 | 35,72 | 36,12 | 35,63 | 36,00 | 0,78% | 409.129,00 |
| 23.04.2024 | 35,94 | 36,18 | 35,68 | 35,72 | -0,70% | 493.164,00 |
| 22.04.2024 | 36,02 | 36,47 | 35,80 | 35,97 | 0,56% | 524.945,00 |
| 19.04.2024 | 35,56 | 35,91 | 35,56 | 35,77 | 0,62% | 542.398,00 |
| 18.04.2024 | 35,25 | 35,84 | 35,25 | 35,55 | 0,77% | 454.009,00 |
| 17.04.2024 | 35,71 | 35,82 | 35,02 | 35,28 | -0,82% | 484.688,00 |
| 16.04.2024 | 35,04 | 35,61 | 35,00 | 35,57 | 0,37% | 557.083,00 |
| 15.04.2024 | 35,45 | 35,92 | 35,36 | 35,44 | 0,85% | 611.676,00 |
| 12.04.2024 | 36,00 | 36,15 | 35,02 | 35,14 | -2,39% | 522.377,00 |
| 11.04.2024 | 35,24 | 36,05 | 35,23 | 36,00 | 2,33% | 538.691,00 |
| 10.04.2024 | 35,16 | 35,27 | 34,92 | 35,18 | -0,37% | 331.579,00 |
| 09.04.2024 | 35,44 | 35,61 | 35,09 | 35,31 | 0,14% | 519.581,00 |
| 08.04.2024 | 35,12 | 35,49 | 34,99 | 35,26 | 0,51% | 338.212,00 |
| 05.04.2024 | 34,83 | 35,10 | 34,71 | 35,08 | 0,78% | 466.616,00 |
| 04.04.2024 | 34,67 | 35,14 | 34,59 | 34,81 | 0,26% | 379.631,00 |
| 03.04.2024 | 35,12 | 35,28 | 34,63 | 34,72 | -1,08% | 603.092,00 |
| 02.04.2024 | 34,69 | 35,40 | 34,40 | 35,10 | 1,71% | 905.333,00 |
| 01.04.2024 | 34,41 | 34,74 | 34,06 | 34,51 | 0,55% | 586.559,00 |
| 28.03.2024 | 34,64 | 34,80 | 34,19 | 34,32 | -0,75% | 677.122,00 |
| 27.03.2024 | 34,48 | 34,67 | 34,38 | 34,58 | 0,79% | 274.198,00 |
| 26.03.2024 | 34,14 | 34,37 | 34,10 | 34,31 | 0,44% | 410.817,00 |
| 25.03.2024 | 33,94 | 34,20 | 33,87 | 34,16 | 0,92% | 340.987,00 |
| 22.03.2024 | 34,02 | 34,13 | 33,83 | 33,85 | -0,12% | 448.721,00 |
| 21.03.2024 | 33,89 | 33,98 | 33,70 | 33,89 | 0,50% | 704.885,00 |
| 20.03.2024 | 33,50 | 33,78 | 33,25 | 33,72 | 0,45% | 382.837,00 |
| 19.03.2024 | 33,82 | 33,98 | 33,46 | 33,57 | -0,50% | 499.261,00 |
| 18.03.2024 | 33,76 | 33,93 | 33,55 | 33,74 | 0,15% | 477.311,00 |
| 15.03.2024 | 33,73 | 33,99 | 33,36 | 33,69 | -0,21% | 1.128.402,00 |
| 14.03.2024 | 32,93 | 33,77 | 32,82 | 33,76 | 2,37% | 560.511,00 |
| 13.03.2024 | 33,54 | 33,69 | 32,65 | 32,98 | -1,20% | 1.075.205,00 |
| 12.03.2024 | 32,77 | 33,62 | 32,75 | 33,38 | 1,58% | 1.379.047,00 |
| 11.03.2024 | 32,57 | 33,12 | 32,42 | 32,86 | 1,45% | 771.916,00 |
| 08.03.2024 | 32,33 | 32,45 | 32,06 | 32,39 | 0,00% | 435.075,00 |
| 07.03.2024 | 32,07 | 32,45 | 31,77 | 32,39 | 1,35% | 855.052,00 |
| 06.03.2024 | 32,31 | 32,32 | 31,73 | 31,96 | -1,05% | 409.087,00 |
| 05.03.2024 | 32,00 | 32,51 | 31,80 | 32,30 | 1,41% | 730.539,00 |
| 04.03.2024 | 32,09 | 32,25 | 31,60 | 31,85 | -0,75% | 681.408,00 |
| 01.03.2024 | 31,83 | 32,12 | 31,57 | 32,09 | 0,79% | 1.015.175,00 |
| 29.02.2024 | 32,48 | 32,50 | 31,31 | 31,84 | -1,61% | 1.399.563,00 |
| 28.02.2024 | 32,35 | 32,56 | 32,04 | 32,36 | 0,47% | 1.295.671,00 |
| 27.02.2024 | 31,72 | 32,63 | 31,48 | 32,21 | 3,27% | 1.987.037,00 |
| 26.02.2024 | 31,00 | 31,24 | 30,00 | 31,19 | 8,04% | 2.749.631,00 |
| 23.02.2024 | 28,72 | 29,02 | 28,49 | 28,87 | 0,38% | 889.883,00 |
| 22.02.2024 | 28,95 | 28,95 | 28,60 | 28,76 | -0,79% | 416.711,00 |
| 21.02.2024 | 29,20 | 29,24 | 28,91 | 28,99 | -0,48% | 314.945,00 |
| 20.02.2024 | 28,45 | 29,23 | 28,29 | 29,13 | 2,03% | 583.475,00 |
| 16.02.2024 | 28,44 | 28,76 | 28,22 | 28,55 | -0,17% | 389.904,00 |
| 15.02.2024 | 28,17 | 28,85 | 27,99 | 28,60 | 1,85% | 519.147,00 |
| 14.02.2024 | 28,01 | 28,13 | 27,59 | 28,08 | 0,25% | 546.430,00 |
| 13.02.2024 | 27,89 | 28,06 | 27,57 | 28,01 | -0,07% | 565.657,00 |
| 12.02.2024 | 27,31 | 28,23 | 27,31 | 28,03 | 2,64% | 657.445,00 |
| 09.02.2024 | 27,38 | 27,39 | 27,18 | 27,31 | 0,04% | 544.324,00 |
| 08.02.2024 | 27,12 | 27,31 | 27,01 | 27,30 | 0,59% | 268.856,00 |
| 07.02.2024 | 26,93 | 27,32 | 26,52 | 27,14 | 0,78% | 662.234,00 |
| 06.02.2024 | 26,95 | 27,01 | 26,80 | 26,93 | -0,07% | 435.704,00 |
| 05.02.2024 | 27,35 | 27,67 | 26,93 | 26,95 | -0,33% | 649.880,00 |
| 02.02.2024 | 27,44 | 27,53 | 27,02 | 27,04 | -1,67% | 554.817,00 |
| 01.02.2024 | 27,10 | 27,51 | 26,89 | 27,50 | 1,33% | 700.022,00 |
| 31.01.2024 | 27,74 | 27,82 | 27,12 | 27,14 | -2,23% | 272.493,00 |
| 30.01.2024 | 27,64 | 27,81 | 27,49 | 27,76 | 0,04% | 227.118,00 |
| 29.01.2024 | 27,63 | 27,77 | 27,48 | 27,75 | 0,73% | 402.855,00 |
| 26.01.2024 | 27,39 | 27,65 | 27,39 | 27,55 | 0,88% | 534.400,00 |
| 25.01.2024 | 27,50 | 27,60 | 27,25 | 27,31 | -0,29% | 603.663,00 |
| 24.01.2024 | 27,96 | 27,96 | 27,38 | 27,39 | -1,83% | 484.935,00 |
| 23.01.2024 | 28,02 | 28,25 | 27,75 | 27,90 | -0,18% | 460.482,00 |
| 22.01.2024 | 27,85 | 28,09 | 27,43 | 27,95 | 0,22% | 675.690,00 |
| 19.01.2024 | 28,32 | 28,32 | 27,72 | 27,89 | -1,52% | 459.067,00 |
| 18.01.2024 | 28,28 | 28,50 | 28,13 | 28,32 | -0,07% | 336.390,00 |
| 17.01.2024 | 28,01 | 28,46 | 27,95 | 28,34 | 0,32% | 515.312,00 |
| 16.01.2024 | 28,31 | 28,43 | 28,12 | 28,25 | -0,18% | 457.979,00 |
| 12.01.2024 | 28,46 | 28,55 | 28,01 | 28,30 | 0,25% | 523.915,00 |
| 11.01.2024 | 28,37 | 28,40 | 27,98 | 28,23 | -0,95% | 421.159,00 |
| 10.01.2024 | 28,73 | 28,96 | 28,46 | 28,50 | -0,80% | 461.217,00 |
| 09.01.2024 | 28,89 | 28,94 | 28,67 | 28,73 | -0,59% | 413.947,00 |
| 08.01.2024 | 28,41 | 29,02 | 28,31 | 28,90 | 2,08% | 813.266,00 |
| 05.01.2024 | 28,01 | 28,48 | 27,91 | 28,31 | 1,14% | 859.608,00 |
| 04.01.2024 | 28,00 | 28,01 | 27,53 | 27,99 | 0,04% | 535.399,00 |
| 03.01.2024 | 28,32 | 28,35 | 27,90 | 27,98 | -1,48% | 615.558,00 |
| 02.01.2024 | 27,44 | 28,46 | 27,27 | 28,40 | 2,68% | 790.716,00 |
| 29.12.2023 | 27,61 | 27,84 | 27,33 | 27,66 | 0,33% | 723.068,00 |
| 28.12.2023 | 27,26 | 27,74 | 27,19 | 27,57 | 1,40% | 586.514,00 |
| 27.12.2023 | 27,02 | 27,33 | 26,85 | 27,19 | 0,82% | 432.486,00 |
| 26.12.2023 | 26,82 | 27,02 | 26,69 | 26,97 | 0,52% | 214.886,00 |
| 22.12.2023 | 26,78 | 26,95 | 26,76 | 26,83 | 0,19% | 305.967,00 |
| 21.12.2023 | 26,65 | 26,80 | 26,37 | 26,78 | 1,17% | 546.349,00 |
| 20.12.2023 | 26,45 | 26,92 | 26,07 | 26,47 | -0,32% | 489.981,00 |
| 19.12.2023 | 26,34 | 26,71 | 26,17 | 26,56 | 1,55% | 547.229,00 |
| 18.12.2023 | 26,03 | 26,44 | 25,87 | 26,15 | 0,65% | 749.137,00 |
| 15.12.2023 | 26,38 | 26,50 | 25,68 | 25,98 | -1,63% | 1.386.519,00 |
| 14.12.2023 | 27,17 | 27,38 | 26,27 | 26,41 | -2,04% | 771.598,00 |
| 13.12.2023 | 25,82 | 27,11 | 25,72 | 26,96 | 4,50% | 1.080.644,00 |
| 12.12.2023 | 26,24 | 26,30 | 25,60 | 25,80 | -1,53% | 741.793,00 |
| 11.12.2023 | 26,25 | 26,32 | 26,09 | 26,20 | -0,30% | 382.686,00 |
| 08.12.2023 | 26,44 | 26,46 | 26,10 | 26,28 | -0,45% | 269.985,00 |
| 07.12.2023 | 26,20 | 26,47 | 26,07 | 26,40 | 0,61% | 520.298,00 |
| 06.12.2023 | 26,54 | 26,58 | 26,12 | 26,24 | -1,06% | 394.234,00 |
| 05.12.2023 | 26,11 | 26,52 | 25,96 | 26,52 | 1,18% | 475.726,00 |
| 04.12.2023 | 25,51 | 26,21 | 25,51 | 26,21 | 2,38% | 416.417,00 |