32,400€
-2,41%
Echtzeit-Aktienkurs Pilgrim's Pride Corp
Bid:
Ask:
Aktienkurse zur Pilgrim's Pride Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 33,00 | 33,20 | 32,60 | 33,20 | 0,61% | - |
| 30.05.2024 | 33,70 | 33,70 | 33,00 | 33,00 | -1,79% | - |
| 29.05.2024 | 33,20 | 34,00 | 33,10 | 33,60 | 1,20% | - |
| 28.05.2024 | 33,50 | 33,70 | 32,80 | 33,20 | -1,19% | - |
| 27.05.2024 | 33,60 | 33,60 | 33,50 | 33,60 | 0,00% | - |
| 24.05.2024 | 32,80 | 34,00 | 32,80 | 33,60 | 1,51% | - |
| 23.05.2024 | 33,70 | 33,80 | 32,90 | 33,10 | -1,78% | - |
| 22.05.2024 | 34,80 | 34,90 | 33,30 | 33,70 | -2,88% | - |
| 21.05.2024 | 35,10 | 35,70 | 34,70 | 34,70 | -0,86% | - |
| 20.05.2024 | 34,30 | 35,10 | 34,20 | 35,00 | 2,04% | - |
| 17.05.2024 | 34,70 | 34,90 | 33,90 | 34,30 | -1,15% | - |
| 16.05.2024 | 35,20 | 35,50 | 34,50 | 34,70 | -1,70% | - |
| 15.05.2024 | 35,60 | 35,90 | 35,10 | 35,30 | -0,56% | - |
| 14.05.2024 | 35,10 | 35,70 | 34,60 | 35,50 | 1,14% | - |
| 13.05.2024 | 34,50 | 35,10 | 34,20 | 35,10 | 1,74% | - |
| 10.05.2024 | 34,80 | 35,00 | 34,10 | 34,50 | -0,86% | - |
| 09.05.2024 | 34,50 | 35,10 | 34,40 | 34,80 | 1,16% | - |
| 08.05.2024 | 34,10 | 34,70 | 33,80 | 34,40 | 0,88% | - |
| 07.05.2024 | 34,10 | 34,50 | 33,80 | 34,10 | 0,00% | - |
| 06.05.2024 | 33,80 | 34,50 | 33,10 | 34,10 | 1,19% | - |
| 03.05.2024 | 33,60 | 34,10 | 33,20 | 33,70 | 0,60% | - |
| 02.05.2024 | 33,20 | 34,10 | 31,40 | 33,50 | -0,30% | - |
| 30.04.2024 | 33,70 | 33,90 | 33,40 | 33,60 | 0,00% | - |
| 29.04.2024 | 33,40 | 33,90 | 33,30 | 33,60 | 0,30% | 32,00 |
| 26.04.2024 | 33,60 | 33,70 | 33,20 | 33,50 | 0,30% | - |
| 25.04.2024 | 33,60 | 33,90 | 33,10 | 33,40 | -0,89% | - |
| 24.04.2024 | 33,40 | 33,70 | 33,20 | 33,70 | 1,20% | - |
| 23.04.2024 | 33,80 | 34,10 | 33,30 | 33,30 | -1,19% | - |
| 22.04.2024 | 33,60 | 34,30 | 33,60 | 33,70 | 0,60% | - |
| 19.04.2024 | 33,30 | 33,70 | 33,20 | 33,50 | 0,00% | - |
| 18.04.2024 | 33,10 | 33,70 | 33,00 | 33,50 | 1,52% | - |
| 17.04.2024 | 33,60 | 33,70 | 32,80 | 33,00 | -1,49% | - |
| 16.04.2024 | 33,40 | 33,50 | 32,30 | 33,50 | 0,60% | - |
| 15.04.2024 | 33,10 | 33,90 | 33,00 | 33,30 | 0,60% | - |
| 12.04.2024 | 33,60 | 34,10 | 32,80 | 33,10 | -0,30% | - |
| 11.04.2024 | 32,40 | 33,70 | 32,40 | 33,20 | 1,53% | - |
| 10.04.2024 | 32,60 | 32,90 | 32,40 | 32,70 | 0,62% | - |
| 09.04.2024 | 32,40 | 32,90 | 32,30 | 32,50 | 0,00% | - |
| 08.04.2024 | 32,40 | 32,70 | 32,10 | 32,50 | 0,62% | - |
| 05.04.2024 | 31,80 | 32,50 | 31,80 | 32,30 | 0,62% | - |
| 04.04.2024 | 31,60 | 32,40 | 31,60 | 32,10 | 0,31% | - |
| 03.04.2024 | 32,20 | 32,70 | 31,90 | 32,00 | -1,54% | - |
| 02.04.2024 | 32,20 | 33,00 | 31,90 | 32,50 | 3,17% | - |
| 28.03.2024 | 32,00 | 32,30 | 31,50 | 31,50 | -2,17% | 259,00 |
| 27.03.2024 | 31,40 | 32,20 | 31,40 | 32,20 | 1,58% | - |
| 26.03.2024 | 31,60 | 31,90 | 31,30 | 31,70 | 0,32% | - |
| 25.03.2024 | 31,30 | 31,60 | 31,10 | 31,60 | 0,96% | - |
| 22.03.2024 | 31,40 | 32,40 | 31,30 | 31,30 | -0,63% | - |
| 21.03.2024 | 31,00 | 31,50 | 30,80 | 31,50 | 2,94% | - |
| 20.03.2024 | 30,40 | 31,10 | 30,40 | 30,60 | -0,97% | - |
| 19.03.2024 | 31,00 | 31,30 | 29,00 | 30,90 | -0,32% | - |
| 18.03.2024 | 30,60 | 31,30 | 30,60 | 31,00 | 0,32% | - |
| 15.03.2024 | 30,60 | 31,30 | 30,50 | 30,90 | 1,31% | - |
| 14.03.2024 | 29,80 | 31,10 | 29,80 | 30,50 | 1,33% | - |
| 13.03.2024 | 30,20 | 30,90 | 29,80 | 30,10 | -0,99% | - |
| 12.03.2024 | 30,20 | 30,70 | 29,90 | 30,40 | 0,66% | - |
| 11.03.2024 | 29,20 | 30,50 | 29,20 | 30,20 | 2,37% | - |
| 08.03.2024 | 29,20 | 29,70 | 29,20 | 29,50 | 0,00% | - |
| 07.03.2024 | 28,80 | 29,70 | 28,80 | 29,50 | 0,68% | - |
| 06.03.2024 | 29,40 | 29,90 | 29,00 | 29,30 | -1,35% | - |
| 05.03.2024 | 29,30 | 29,90 | 29,20 | 29,70 | 1,37% | - |
| 04.03.2024 | 29,20 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 01.03.2024 | 29,60 | 29,70 | 29,10 | 29,50 | 0,00% | - |
| 29.02.2024 | 30,00 | 30,10 | 28,90 | 29,50 | -1,34% | - |
| 28.02.2024 | 29,80 | 30,80 | 29,50 | 29,90 | 1,36% | - |
| 27.02.2024 | 28,80 | 30,10 | 28,70 | 29,50 | 2,79% | - |
| 26.02.2024 | 26,20 | 28,90 | 26,20 | 28,70 | 7,49% | - |
| 23.02.2024 | 26,20 | 26,90 | 26,20 | 26,70 | 0,75% | - |
| 22.02.2024 | 26,80 | 27,20 | 26,50 | 26,50 | -1,12% | - |
| 21.02.2024 | 27,00 | 27,10 | 26,60 | 26,80 | -0,37% | - |
| 20.02.2024 | 26,00 | 27,10 | 26,00 | 26,90 | 1,51% | - |
| 19.02.2024 | 26,40 | 26,50 | 26,40 | 26,50 | 0,00% | - |
| 16.02.2024 | 26,60 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 15.02.2024 | 26,20 | 26,80 | 25,70 | 26,50 | 1,53% | - |
| 14.02.2024 | 26,20 | 26,30 | 25,70 | 26,10 | -0,38% | - |
| 13.02.2024 | 25,60 | 26,20 | 25,60 | 26,20 | 0,38% | - |
| 12.02.2024 | 25,00 | 26,20 | 25,00 | 26,10 | 3,16% | - |
| 09.02.2024 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 08.02.2024 | 25,20 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 07.02.2024 | 24,60 | 25,30 | 24,50 | 25,10 | 0,00% | - |
| 06.02.2024 | 24,80 | 25,20 | 24,80 | 25,10 | 0,00% | - |
| 05.02.2024 | 24,60 | 25,90 | 24,60 | 25,10 | 0,00% | - |
| 02.02.2024 | 25,00 | 25,50 | 25,00 | 25,10 | -0,79% | - |
| 01.02.2024 | 25,20 | 25,30 | 24,90 | 25,30 | 0,80% | - |
| 31.01.2024 | 25,70 | 25,80 | 25,10 | 25,10 | -1,95% | - |
| 30.01.2024 | 25,20 | 25,70 | 25,20 | 25,60 | -0,39% | - |
| 29.01.2024 | 25,40 | 25,70 | 25,30 | 25,70 | 1,18% | - |
| 26.01.2024 | 25,20 | 25,50 | 25,00 | 25,40 | 1,20% | - |
| 25.01.2024 | 24,80 | 25,50 | 24,80 | 25,10 | 0,00% | - |
| 24.01.2024 | 25,80 | 25,90 | 25,10 | 25,10 | -2,33% | - |
| 23.01.2024 | 25,60 | 26,10 | 25,60 | 25,70 | 0,00% | - |
| 22.01.2024 | 25,60 | 25,90 | 25,10 | 25,70 | 0,00% | - |
| 19.01.2024 | 25,60 | 26,30 | 25,50 | 25,70 | -1,53% | - |
| 18.01.2024 | 25,60 | 26,30 | 25,60 | 26,10 | 0,38% | - |
| 17.01.2024 | 25,80 | 26,30 | 25,60 | 26,00 | 0,39% | - |
| 16.01.2024 | 25,80 | 26,10 | 25,80 | 25,90 | 0,39% | - |
| 15.01.2024 | 25,40 | 25,80 | 25,40 | 25,80 | -0,39% | - |
| 12.01.2024 | 25,70 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 11.01.2024 | 26,00 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 10.01.2024 | 26,20 | 26,50 | 25,90 | 25,90 | -1,52% | - |