Holen Sie sich die Stockscreener-App
40.73
2.93%
-1.23
Handel nachbörslich:
40.80
0.07
+0.17%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CBRL?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Cracker Barrel Old Country Store Inc-Aktien (CBRL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $42.45 | $40.65 | $1.80 | 846,179.0 | -2.93% |
| 2025-10-08 | $42.58 | $41.77 | $0.815 | 663,445.0 | -1.48% |
| 2025-10-07 | $43.55 | $42.47 | $1.08 | 620,305.0 | -1.69% |
| 2025-10-06 | $44.61 | $43.27 | $1.34 | 828,061.0 | -1.97% |
| 2025-10-03 | $44.68 | $43.44 | $1.24 | 955,777.0 | +0.00% |
| 2025-10-02 | $44.25 | $43.00 | $1.25 | 904,026.0 | +1.87% |
| 2025-10-01 | $45.49 | $42.79 | $2.70 | 1,014,102.0 | -1.54% |
| 2025-09-30 | $45.05 | $43.26 | $1.79 | 876,379.0 | -1.98% |
| 2025-09-29 | $46.25 | $44.36 | $1.89 | 1,057,900.0 | -1.21% |
| 2025-09-26 | $46.08 | $43.90 | $2.18 | 1,336,846.0 | +3.88% |
| 2025-09-25 | $43.85 | $42.64 | $1.21 | 1,224,905.0 | -0.02% |
| 2025-09-24 | $45.50 | $43.75 | $1.75 | 1,208,791.0 | -0.50% |
| 2025-09-23 | $44.54 | $43.58 | $0.96 | 1,338,391.0 | +0.87% |
| 2025-09-22 | $43.83 | $42.80 | $1.03 | 1,616,469.0 | +0.34% |
| 2025-09-19 | $46.00 | $43.38 | $2.62 | 3,172,745.0 | -5.02% |
| 2025-09-18 | $49.98 | $45.39 | $4.59 | 4,946,410.0 | -7.64% |
| 2025-09-17 | $51.50 | $49.21 | $2.29 | 2,489,760.0 | -3.16% |
| 2025-09-16 | $52.65 | $50.49 | $2.16 | 1,306,274.0 | -2.25% |
| 2025-09-15 | $52.96 | $51.20 | $1.76 | 1,130,318.0 | +2.38% |
| 2025-09-12 | $52.13 | $50.43 | $1.70 | 1,235,981.0 | -1.84% |
| 2025-09-11 | $52.18 | $48.66 | $3.52 | 1,748,471.0 | +6.02% |
| 2025-09-10 | $50.70 | $48.98 | $1.72 | 1,199,821.0 | -2.36% |
Cracker Barrel Old Country Store Inc-Aktien (CBRL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cracker Barrel Old Country Store Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CBRL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cracker Barrel Old Country Store Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cracker Barrel Old Country Store Inc-Aktien (CBRL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $45.49 | $40.65 | $4.84 | 6,678,074.0 | -7.56% |
| 2025-09 | $58.55 | $42.64 | $15.91 | 36,716,904.0 | -26.35% |
| 2025-08 | $63.61 | $50.27 | $13.34 | 32,053,416.0 | -3.52% |
| 2025-07 | $71.93 | $61.06 | $10.87 | 17,526,660.0 | +1.51% |
| 2025-06 | $63.70 | $51.95 | $11.75 | 27,103,932.0 | +6.34% |
| 2025-05 | $60.66 | $41.73 | $18.93 | 18,342,158.0 | +34.52% |
| 2025-04 | $46.62 | $33.85 | $12.77 | 22,996,284.0 | +9.99% |
| 2025-03 | $51.04 | $38.56 | $12.48 | 24,417,798.0 | -14.29% |
| 2025-02 | $64.94 | $44.28 | $20.66 | 12,706,986.0 | -30.30% |
| 2025-01 | $65.43 | $53.10 | $12.33 | 14,717,544.0 | +22.93% |
Cracker Barrel Old Country Store Inc-Aktien (CBRL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $59.20 | $48.28 | $10.92 | 15,765,086.0 | -2.81% |
| 2024-11 | $57.14 | $44.59 | $12.55 | 13,218,217.0 | +16.80% |
| 2024-10 | $51.37 | $41.89 | $9.48 | 12,634,683.0 | +4.90% |
| 2024-09 | $47.05 | $34.88 | $12.17 | 17,504,934.0 | +14.58% |
| 2024-08 | $46.07 | $37.21 | $8.86 | 13,394,712.0 | -13.64% |
| 2024-07 | $47.50 | $38.49 | $9.01 | 14,537,519.0 | +8.70% |
| 2024-06 | $52.14 | $40.31 | $11.83 | 15,705,295.0 | -13.57% |
| 2024-05 | $59.71 | $43.38 | $16.33 | 25,230,708.0 | -16.17% |
| 2024-04 | $73.20 | $54.87 | $18.33 | 18,344,728.0 | -19.99% |
| 2024-03 | $74.21 | $64.44 | $9.77 | 12,145,638.0 | +9.98% |
| 2024-02 | $82.98 | $65.46 | $17.52 | 13,037,114.0 | -14.51% |
| 2024-01 | $79.78 | $70.52 | $9.26 | 10,953,124.0 | +0.35% |
Cracker Barrel Old Country Store Inc-Aktien (CBRL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $83.52 | $67.01 | $16.50 | 11,454,062.0 | +14.82% |
| 2023-11 | $79.00 | $64.07 | $14.93 | 12,804,205.0 | +1.16% |
| 2023-10 | $72.91 | $63.51 | $9.40 | 11,496,256.0 | -1.25% |
| 2023-09 | $83.03 | $62.69 | $20.34 | 14,405,759.0 | -18.48% |
| 2023-08 | $93.40 | $80.23 | $13.17 | 10,164,737.0 | -11.56% |
| 2023-07 | $98.60 | $89.17 | $9.42 | 10,409,960.0 | +0.02% |
| 2023-06 | $102.9 | $90.07 | $12.82 | 13,499,693.0 | -4.94% |
| 2023-05 | $116.0 | $95.64 | $20.41 | 11,004,418.0 | -7.67% |
| 2023-04 | $121.2 | $102.4 | $18.74 | 8,533,317.0 | -6.55% |
| 2023-03 | $115.6 | $104.7 | $10.91 | 16,455,619.0 | +4.26% |
| 2023-02 | $117.0 | $106.6 | $10.38 | 6,892,309.0 | -2.35% |
| 2023-01 | $111.9 | $93.03 | $18.85 | 7,775,537.0 | +17.77% |
2.96%
1.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):