35,941$
0,45%
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 | 35,75 | 35,93 | 35,46 | 35,93 | 0,42% | 635.551,00 |
| 30.05.2024 | 36,41 | 36,49 | 35,73 | 35,78 | -1,73% | 655.327,00 |
| 29.05.2024 | 36,02 | 36,63 | 35,96 | 36,41 | 0,86% | 636.244,00 |
| 28.05.2024 | 36,29 | 36,48 | 35,68 | 36,10 | -0,93% | 722.157,00 |
| 24.05.2024 | 35,71 | 36,60 | 35,53 | 36,44 | 2,04% | 679.369,00 |
| 23.05.2024 | 36,35 | 36,48 | 35,55 | 35,71 | -1,90% | 780.688,00 |
| 22.05.2024 | 37,57 | 37,62 | 36,13 | 36,40 | -3,68% | 885.871,00 |
| 21.05.2024 | 38,24 | 38,69 | 37,64 | 37,79 | -0,84% | 619.768,00 |
| 20.05.2024 | 37,40 | 38,14 | 37,37 | 38,11 | 2,01% | 638.533,00 |
| 17.05.2024 | 37,83 | 37,90 | 36,96 | 37,36 | -0,90% | 664.353,00 |
| 16.05.2024 | 38,32 | 38,41 | 37,60 | 37,70 | -1,62% | 561.357,00 |
| 15.05.2024 | 38,66 | 39,00 | 38,22 | 38,32 | -0,47% | 664.867,00 |
| 14.05.2024 | 37,77 | 38,58 | 37,49 | 38,50 | 1,91% | 574.100,00 |
| 13.05.2024 | 37,17 | 37,92 | 36,96 | 37,78 | 1,75% | 577.768,00 |
| 10.05.2024 | 37,42 | 37,55 | 36,88 | 37,13 | -0,96% | 595.232,00 |
| 09.05.2024 | 37,20 | 37,82 | 37,15 | 37,49 | 1,02% | 632.133,00 |
| 08.05.2024 | 36,63 | 37,40 | 36,50 | 37,11 | 1,48% | 625.072,00 |
| 07.05.2024 | 36,75 | 36,94 | 36,45 | 36,57 | -0,22% | 651.608,00 |
| 06.05.2024 | 36,83 | 36,99 | 35,81 | 36,65 | 1,02% | 855.130,00 |
| 03.05.2024 | 35,97 | 36,76 | 35,97 | 36,28 | 0,92% | 910.096,00 |
| 02.05.2024 | 35,31 | 36,44 | 33,67 | 35,95 | 1,64% | 1.414.179,00 |
| 01.05.2024 | 35,93 | 36,09 | 35,35 | 35,37 | -1,80% | 887.174,00 |
| 30.04.2024 | 36,14 | 36,18 | 35,81 | 36,02 | -0,33% | 910.959,00 |
| 29.04.2024 | 35,85 | 36,25 | 35,60 | 36,14 | 1,06% | 552.379,00 |
| 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% | 547.455,00 |
| 24.04.2024 | 35,72 | 36,12 | 35,63 | 36,00 | 0,78% | 411.970,00 |
| 23.04.2024 | 35,94 | 36,18 | 35,68 | 35,72 | -0,70% | 494.093,00 |
| 22.04.2024 | 36,02 | 36,47 | 35,80 | 35,97 | 0,56% | 579.953,00 |
| 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% | 511.687,00 |
| 17.04.2024 | 35,71 | 35,82 | 35,02 | 35,28 | -0,82% | 598.326,00 |
| 16.04.2024 | 35,04 | 35,61 | 35,00 | 35,57 | 0,37% | 557.237,00 |
| 15.04.2024 | 35,45 | 35,92 | 35,36 | 35,44 | 0,85% | 658.972,00 |
| 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% | 617.057,00 |
| 10.04.2024 | 35,16 | 35,27 | 34,92 | 35,18 | -0,37% | 402.436,00 |
| 09.04.2024 | 35,44 | 35,61 | 35,09 | 35,31 | 0,14% | 564.886,00 |
| 08.04.2024 | 35,12 | 35,49 | 34,99 | 35,26 | 0,51% | 433.264,00 |
| 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% | 458.010,00 |
| 03.04.2024 | 35,12 | 35,28 | 34,63 | 34,72 | -1,08% | 1.224.155,00 |
| 02.04.2024 | 34,69 | 35,40 | 34,40 | 35,10 | 1,71% | 907.023,00 |
| 01.04.2024 | 34,41 | 34,74 | 34,06 | 34,51 | 0,55% | 586.759,00 |
| 28.03.2024 | 34,64 | 34,80 | 34,19 | 34,32 | -0,78% | 677.122,00 |
| 27.03.2024 | 34,48 | 34,67 | 34,38 | 34,59 | 0,82% | 349.617,00 |
| 26.03.2024 | 34,14 | 34,37 | 34,10 | 34,31 | 0,44% | 413.094,00 |
| 25.03.2024 | 33,94 | 34,20 | 33,87 | 34,16 | 0,92% | 340.990,00 |
| 22.03.2024 | 34,02 | 34,13 | 33,83 | 33,85 | -0,15% | 448.721,00 |
| 21.03.2024 | 33,89 | 33,98 | 33,70 | 33,90 | 0,53% | 775.687,00 |
| 20.03.2024 | 33,50 | 33,78 | 33,25 | 33,72 | 0,45% | 519.928,00 |
| 19.03.2024 | 33,82 | 33,98 | 33,46 | 33,57 | -0,56% | 499.667,00 |
| 18.03.2024 | 33,76 | 33,93 | 33,55 | 33,76 | 0,21% | 586.400,00 |
| 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% | 675.805,00 |
| 13.03.2024 | 33,54 | 33,69 | 32,65 | 32,98 | -1,20% | 1.075.804,00 |
| 12.03.2024 | 32,77 | 33,62 | 32,75 | 33,38 | 1,58% | 1.379.236,00 |
| 11.03.2024 | 32,57 | 33,12 | 32,42 | 32,86 | 1,45% | 952.841,00 |
| 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% | 858.730,00 |
| 06.03.2024 | 32,31 | 32,32 | 31,73 | 31,96 | -1,05% | 502.648,00 |
| 05.03.2024 | 32,00 | 32,51 | 31,80 | 32,30 | 1,41% | 738.070,00 |
| 04.03.2024 | 32,09 | 32,25 | 31,60 | 31,85 | -0,75% | 685.146,00 |
| 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% | 1.403.307,00 |
| 28.02.2024 | 32,35 | 32,56 | 32,04 | 32,36 | 0,47% | 1.296.634,00 |
| 27.02.2024 | 31,72 | 32,63 | 31,48 | 32,21 | 3,27% | 1.987.727,00 |
| 26.02.2024 | 31,00 | 31,24 | 30,00 | 31,19 | 8,04% | 2.749.923,00 |
| 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% | 417.596,00 |
| 21.02.2024 | 29,20 | 29,24 | 28,91 | 28,99 | -0,48% | 391.496,00 |
| 20.02.2024 | 28,45 | 29,23 | 28,29 | 29,13 | 2,03% | 699.270,00 |
| 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% | 599.287,00 |
| 14.02.2024 | 28,01 | 28,13 | 27,59 | 28,08 | 0,25% | 548.364,00 |
| 13.02.2024 | 27,89 | 28,06 | 27,57 | 28,01 | -0,07% | 666.394,00 |
| 12.02.2024 | 27,31 | 28,23 | 27,31 | 28,03 | 2,64% | 799.085,00 |
| 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% | 325.404,00 |
| 07.02.2024 | 26,93 | 27,32 | 26,52 | 27,14 | 0,78% | 662.696,00 |
| 06.02.2024 | 26,95 | 27,01 | 26,80 | 26,93 | -0,07% | 492.316,00 |
| 05.02.2024 | 27,35 | 27,67 | 26,93 | 26,95 | -0,33% | 749.741,00 |
| 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% | 700.444,00 |
| 31.01.2024 | 27,74 | 27,82 | 27,12 | 27,14 | -2,23% | 332.645,00 |
| 30.01.2024 | 27,64 | 27,81 | 27,49 | 27,76 | 0,04% | 227.239,00 |
| 29.01.2024 | 27,63 | 27,77 | 27,48 | 27,75 | 0,73% | 403.810,00 |
| 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% | 610.919,00 |
| 24.01.2024 | 27,96 | 27,96 | 27,38 | 27,39 | -1,83% | 567.656,00 |
| 23.01.2024 | 28,02 | 28,25 | 27,75 | 27,90 | -0,18% | 460.523,00 |
| 22.01.2024 | 27,85 | 28,09 | 27,43 | 27,95 | 0,22% | 717.384,00 |
| 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% | 336.641,00 |
| 17.01.2024 | 28,01 | 28,46 | 27,95 | 28,34 | 0,32% | 516.044,00 |
| 16.01.2024 | 28,31 | 28,43 | 28,12 | 28,25 | -0,18% | 459.130,00 |
| 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% | 474.049,00 |
| 10.01.2024 | 28,73 | 28,96 | 28,46 | 28,50 | -0,80% | 541.411,00 |
| 09.01.2024 | 28,89 | 28,94 | 28,67 | 28,73 | -0,59% | 514.135,00 |