Jetzt handeln
CRACKER BARREL OLD DL-,01
ISIN: US22410J1060 | WKN: A0RD0J
51,2500 €
+1,0000 +1,99 %
17:45:28
Status: tradeable
Geld
51,0000 €
Stück: 200
Brief
51,5000 €
Stück: 200
Zeit | Kurs | Volumen | |
---|---|---|---|
04.12. 19:41:07.326 | 52,50 € | 22 | |
04.12. 11:25:51.521 | 53,00 € | 40 | |
03.12. 16:11:08.388 | 52,00 € | 20 | |
26.11. 09:34:40.062 | 50,00 € | 40 | |
14.11. 14:07:20.894 | 43,80 € | 130 | |
14.11. 14:02:49.697 | 45,60 € | 130 | |
21.08. 14:23:29.841 | 36,60 € | 70 | |
19.07. 11:13:54.349 | 40,00 € | 14 | |
08.07. 15:52:38.639 | 37,40 € | 20 | |
24.06. 17:47:27.802 | 40,80 € | 42 | |
11.06. 09:31:33.006 | 43,00 € | 35 | |
04.06. 17:14:12.653 | 46,20 € | 39 | |
31.05. 16:01:06.063 | 42,80 € | 200 | |
22.05. 18:30:43.868 | 43,40 € | 100 | |
19.05. 17:25:50.218 | 45,60 € | 50 | |
17.05. 13:38:44.711 | 45,20 € | 12 | |
22.04. 17:18:15.974 | 55,50 € | 14 | |
18.04. 14:44:43.590 | 52,50 € | 20 | |
17.04. 18:15:16.814 | 53,00 € | 100 | |
09.04. 11:53:15.129 | 61,50 € | 80 | |
09.04. 11:50:55.398 | 61,50 € | 80 | |
05.04. 16:06:44.307 | 60,00 € | 12 | |
03.04. 16:58:36.650 | 65,00 € | 100 | |
02.04. 16:04:39.820 | 66,00 € | 100 | |
28.03. 17:38:55.798 | 67,50 € | 53 | |
28.03. 15:46:23.326 | 68,50 € | 75 | |
28.03. 15:43:45.340 | 68,50 € | 75 | |
26.03. 20:38:24.362 | 63,00 € | 150 | |
22.02. 21:59:50.721 | 65,50 € | 75 | |
22.02. 21:59:50.707 | 65,50 € | 75 | |
14.02. 15:37:09.303 | 70,00 € | 20 | |
22.01. 16:21:30.526 | 69,50 € | 75 | |
22.01. 16:19:35.773 | 69,50 € | 75 | |
16.01. 15:57:50.440 | 65,50 € | 15 | |
15.01. 19:43:02.945 | 66,00 € | 75 | |
15.01. 19:38:26.314 | 66,00 € | 75 | |
03.01. 18:17:33.979 | 69,00 € | 10 | |
28.11. 08:45:24.891 | 69,50 € | 14 | |
15.09. 16:16:05.750 | 65,00 € | 10 | |
14.09. 18:18:12.239 | 65,50 € | 20 | |
13.09. 14:10:08.738 | 71,00 € | 100 | |
12.09. 21:00:35.507 | 69,50 € | 20 | |
05.09. 18:43:48.498 | 72,50 € | 100 | |
05.09. 16:08:14.499 | 73,50 € | 11 | |
31.08. 16:03:35.736 | 77,50 € | 40 | |
29.08. 17:24:57.147 | 75,00 € | 10 | |
24.08. 19:20:40.255 | 76,00 € | 100 | |
15.08. 17:03:58.538 | 77,50 € | 120 | |
11.08. 10:47:23.736 | 80,00 € | 10 | |
08.08. 09:42:10.816 | 82,50 € | 20 | |
21.07. 15:33:06.450 | 88,00 € | 10 | |
06.06. 14:03:34.719 | 86,00 € | 10 | |
10.05. 18:03:28.437 | 89,00 € | 4 | |
05.05. 15:21:22.070 | 94,50 € | 4 | |
06.03. 16:06:12.773 | 104,00 € | 7 | |
28.02. 18:24:44.920 | 101,00 € | 50 | |
28.02. 15:28:36.062 | 105,00 € | 50 | |
23.02. 11:21:29.249 | 105,00 € | 40 | |
20.01. 21:59:51.789 | 101,00 € | 10 | |
11.01. 15:49:19.310 | 98,50 € | 10 | |
10.01. 15:54:08.481 | 92,00 € | 100 | |
04.01. 21:59:50.741 | 91,50 € | 25 | |
04.01. 21:54:47.008 | 91,50 € | 25 | |
19.12. 21:11:42.965 | 89,00 € | 200 | |
31.10. 07:44:59.718 | 115,00 € | 45 | |
29.10. 11:44:31.694 | 114,00 € | 45 | |
18.10. 14:13:07.422 | 102,00 € | 10 | |
27.09. 15:21:57.993 | 104,00 € | 75 | |
27.09. 14:20:11.573 | 103,00 € | 75 | |
26.09. 19:10:42.362 | 101,00 € | 35 | |
23.09. 08:11:40.448 | 106,00 € | 47 | |
14.09. 21:21:19.177 | 107,00 € | 5 | |
17.08. 11:38:29.283 | 107,00 € | 10 | |
28.07. 20:45:31.044 | 94,00 € | 10 | |
26.07. 09:43:13.925 | 89,50 € | 5 | |
12.07. 17:56:43.988 | 88,50 € | 12 | |
07.07. 19:13:50.063 | 85,50 € | 12 | |
06.07. 13:05:56.330 | 86,50 € | 15 | |
05.07. 15:43:41.707 | 81,00 € | 112 | |
16.06. 19:08:10.044 | 80,50 € | 300 | |
07.06. 14:02:14.995 | 91,00 € | 200 | |
07.06. 14:00:40.368 | 93,00 € | 80 | |
02.06. 16:36:48.667 | 95,00 € | 7 | |
25.05. 17:32:29.609 | 91,50 € | 7 | |
23.05. 19:48:21.697 | 88,50 € | 4 | |
23.05. 19:47:03.783 | 87,50 € | 3 | |
16.05. 20:12:01.233 | 100,00 € | 100 | |
11.05. 18:47:07.605 | 100,00 € | 100 | |
21.04. 19:17:37.429 | 113,00 € | 100 | |
07.04. 16:01:54.935 | 99,50 € | 100 | |
11.03. 18:14:20.634 | 107,00 € | 25 | |
08.03. 11:59:39.395 | 101,00 € | 200 | |
16.02. 16:23:40.684 | 116,00 € | 9 | |
02.02. 16:16:43.973 | 106,00 € | 15 | |
02.02. 15:56:51.494 | 106,00 € | 40 | |
24.01. 15:11:46.931 | 100,00 € | 8 | |
21.01. 10:41:51.738 | 106,00 € | 100 | |
21.01. 10:41:29.261 | 105,00 € | 100 | |
20.01. 19:05:51.092 | 109,00 € | 15 | |
29.12. 11:43:13.951 | 115,00 € | 100 | |
13.12. 22:21:03.426 | 110,00 € | 89 | |
27.11. 10:59:15.599 | 113,00 € | 5 | |
03.11. 13:30:53.612 | 115,00 € | 5 | |
02.11. 21:45:48.873 | 116,00 € | 5 | |
13.10. 17:27:12.349 | 117,00 € | 5 | |
25.05. 14:03:16.331 | 134,00 € | 75 | |
10.05. 08:01:13.057 | 135,00 € | 150 | |
08.05. 12:52:51.264 | 134,00 € | 150 | |
14.04. 11:55:56.981 | 144,00 € | 15 | |
11.03. 21:14:39.277 | 139,00 € | 14 | |
08.03. 19:14:32.007 | 141,00 € | 10 | |
26.01. 14:25:23.464 | 113,00 € | 7 | |
04.01. 15:46:28.699 | 103,00 € | 5 | |
28.12. 16:10:18.976 | 111,00 € | 35 | |
18.12. 17:18:13.831 | 110,00 € | 56 | |
25.11. 17:44:25.129 | 121,00 € | 15 | |
25.11. 17:36:23.701 | 122,00 € | 12 | |
06.11. 19:43:04.038 | 102,00 € | 5 | |
23.10. 16:14:18.051 | 107,00 € | 5 | |
06.10. 21:58:25.365 | 99,00 € | 90 | |
06.10. 21:57:18.792 | 100,00 € | 100 | |
28.09. 17:32:58.411 | 103,00 € | 5 | |
25.09. 09:47:47.134 | 100,00 € | 5 | |
18.09. 21:32:25.923 | 99,50 € | 14 | |
08.09. 18:30:50.160 | 115,00 € | 14 | |
21.08. 20:45:12.290 | 100,00 € | 200 | |
18.08. 15:34:35.910 | 97,00 € | 30 | |
25.06. 12:23:10.062 | 96,00 € | 1 | |
11.06. 21:45:50.656 | 98,00 € | 25 | |
09.06. 16:05:47.723 | 113,00 € | 15 | |
05.06. 21:28:03.696 | 115,00 € | 18 | |
05.06. 21:20:45.180 | 115,00 € | 25 | |
03.06. 18:49:06.012 | 103,00 € | 15 | |
03.06. 17:19:22.326 | 107,00 € | 15 | |
31.05. 18:02:11.025 | 96,00 € | 10 | |
28.05. 17:42:19.132 | 99,50 € | 25 | |
27.05. 16:59:11.531 | 100,00 € | 13 | |
17.05. 18:53:16.591 | 81,00 € | 25 | |
14.05. 15:40:45.978 | 73,50 € | 9 | |
08.05. 14:38:40.008 | 81,00 € | 100 | |
04.05. 15:49:00.584 | 83,00 € | 40 | |
29.04. 19:18:48.263 | 94,50 € | 1 | |
23.04. 20:10:36.448 | 79,50 € | 10 | |
17.04. 16:41:33.744 | 82,00 € | 60 | |
07.04. 09:30:06.953 | 73,50 € | 10 | |
02.04. 08:51:36.295 | 68,50 € | 10 | |
31.03. 10:19:32.340 | 71,00 € | 30 | |
20.03. 16:48:10.643 | 65,00 € | 11 | |
19.03. 15:35:35.940 | 62,50 € | 6 | |
09.03. 20:42:17.631 | 108,00 € | 1 | |
02.03. 09:41:23.513 | 130,00 € | 1 | |
26.02. 15:44:49.796 | 149,00 € | 50 | |
26.02. 09:41:53.398 | 145,00 € | 7 | |
26.02. 07:47:41.222 | 144,00 € | 26 | |
23.01. 08:33:46.472 | 141,00 € | 1 | |
21.01. 07:34:31.459 | 144,00 € | 70 | |
15.01. 18:35:20.396 | 146,00 € | 7 | |
10.01. 12:37:16.855 | 142,00 € | 10 | |
10.12. 09:47:24.326 | 134,00 € | 10 | |
09.12. 17:14:24.215 | 137,00 € | 15 | |
05.12. 11:02:16.367 | 141,00 € | 25 | |
26.11. 21:32:05.711 | 137,00 € | 10 | |
20.11. 09:43:43.109 | 144,00 € | 70 | |
16.11. 12:12:30.622 | 144,00 € | 18 | |
01.11. 09:19:29.625 | 138,00 € | 1 | |
31.10. 15:32:28.927 | 141,00 € | 18 | |
07.10. 17:49:31.435 | 146,00 € | 2 | |
18.09. 20:16:26.665 | 149,48 € | 20 | |
17.09. 15:07:05.150 | 155,20 € | 20 | |
17.09. 14:40:03.434 | 153,16 € | 40 | |
17.09. 14:37:00.643 | 154,36 € | 15 | |
26.08. 17:29:47.464 | 146,32 € | 15 | |
21.08. 15:30:06.798 | 150,36 € | 6 | |
03.08. 11:31:35.817 | 154,48 € | 1 | |
19.07. 15:42:36.497 | 153,36 € | 10 | |
20.06. 16:01:37.459 | 148,919 € | 26 | |
14.06. 16:43:43.395 | 150,854 € | 26 | |
04.06. 14:39:27.128 | 145,999 € | 30 | |
22.05. 17:45:38.435 | 151,426 € | 10 | |
06.05. 14:15:04.411 | 152,213 € | 1 | |
29.04. 19:17:15.624 | 152,743 € | 20 | |
26.04. 19:17:36.719 | 152,055 € | 14 | |
25.04. 18:24:43.622 | 149,66 € | 2 | |
24.04. 15:58:50.579 | 145,282 € | 35 | |
17.04. 17:57:11.216 | 135,828 € | 20 | |
16.04. 18:20:08.960 | 137,641 € | 24 | |
11.04. 19:54:56.284 | 135,866 € | 1 | |
09.04. 13:22:11.445 | 135,492 € | 1 | |
08.04. 21:44:38.695 | 135,366 € | 20 | |
04.04. 15:57:00.460 | 137,50 € | 10 | |
15.03. 16:58:45.492 | 138,214 € | 120 | |
15.03. 16:08:47.829 | 138,739 € | 50 | |
14.03. 18:47:13.951 | 137,391 € | 17 | |
26.02. 14:32:29.447 | 147,898 € | 15 | |
26.02. 14:31:37.872 | 145,34 € | 15 | |
26.02. 14:00:08.229 | 152,166 € | 30 | |
06.02. 19:31:01.743 | 150,136 € | 10 | |
22.01. 10:03:03.019 | 148,516 € | 10 | |
08.01. 19:51:10.961 | 143,894 € | 2 | |
17.12. 14:09:06.062 | 150,54 € | 100 | |
14.12. 20:40:27.058 | 150,2979 € | 422 | |
14.12. 18:03:56.629 | 151,551 € | 15 | |
12.12. 20:36:04.702 | 153,212 € | 10 | |
06.12. 15:34:23.813 | 154,949 € | 10 | |
06.12. 12:54:59.934 | 158,649 € | 2 | |
30.11. 09:46:54.372 | 160,207 € | 1 | |
28.11. 20:24:12.470 | 157,883 € | 1 | |
28.11. 16:22:53.549 | 155,791 € | 9 | |
28.11. 15:42:44.739 | 156,987 € | 1 | |
27.11. 15:29:37.142 | 155,8689 € | 170 | |
27.11. 14:01:36.225 | 154,413 € | 70 | |
27.11. 14:00:59.394 | 154,422 € | 70 | |
19.11. 15:32:54.855 | 148,72 € | 10 | |
16.11. 19:55:37.413 | 148,10 € | 15 | |
14.11. 19:34:57.051 | 151,787 € | 15 | |
09.11. 16:02:14.784 | 150,10 € | 14 | |
26.10. 21:27:25.242 | 139,45 € | 1 | |
16.10. 15:37:41.171 | 134,054 € | 200 | |
09.10. 17:18:27.081 | 131,03 € | 20 | |
20.09. 15:56:52.787 | 123,518 € | 20 | |
18.09. 16:04:16.273 | 124,31 € | 11 | |
29.08. 20:27:09.186 | 127,316 € | 35 | |
16.08. 18:55:11.847 | 133,464 € | 21 | |
14.08. 14:08:20.329 | 129,487 € | 100 | |
03.08. 17:59:50.838 | 125,863 € | 15 | |
26.07. 15:26:44.740 | 125,247 € | 100 | |
26.07. 13:52:33.248 | 124,705 € | 100 | |
20.07. 17:57:28.537 | 126,49 € | 20 | |
09.07. 21:52:26.510 | 134,49 € | 8 | |
18.06. 08:13:11.336 | 141,727 € | 15 | |
22.05. 14:07:04.595 | 134,443 € | 30 | |
22.05. 14:06:29.693 | 134,459 € | 30 | |
22.05. 14:00:51.303 | 134,845 € | 30 | |
12.04. 12:30:43.370 | 131,66 € | 76 | |
12.04. 12:24:54.333 | 131,56 € | 76 | |
04.04. 19:34:13.772 | 132,146 € | 1 | |
23.02. 21:48:32.110 | 131,025 € | 46 | |
20.02. 14:09:54.681 | 136,99 € | 50 | |
15.02. 22:01:53.662 | 140,474 € | 16 | |
26.01. 15:32:58.052 | 139,201 € | 15 | |
11.01. 21:56:03.206 | 145,662 € | 1 | |
21.12. 18:04:53.695 | 139,314 € | 4 | |
21.12. 17:48:32.070 | 139,462 € | 4 | |
22.11. 18:44:22.241 | 124,447 € | 8 | |
20.11. 20:57:21.521 | 133,498 € | 8 | |
06.11. 11:45:54.613 | 134,171 € | 1 | |
06.11. 09:09:01.432 | 134,561 € | 15 | |
13.09. 15:29:55.460 | 125,238 € | 80 | |
13.09. 14:15:03.038 | 125,00 € | 80 | |
13.09. 08:13:37.293 | 122,00 € | 82 | |
12.09. 20:08:15.303 | 124,28 € | 20 | |
11.09. 19:12:59.475 | 121,771 € | 1 | |
11.09. 15:48:39.264 | 121,713 € | 40 | |
07.09. 15:31:25.484 | 119,943 € | 25 | |
18.08. 14:23:13.818 | 128,903 € | 1 | |
17.08. 15:44:26.702 | 131,385 € | 1 | |
18.07. 09:22:43.781 | 137,605 € | 37 | |
06.07. 19:17:13.417 | 146,424 € | 10 | |
23.05. 14:40:26.334 | 146,758 € | 12 | |
23.05. 14:13:31.188 | 144,459 € | 50 | |
05.05. 20:59:19.768 | 147,731 € | 14 | |
05.05. 20:49:03.337 | 150,874 € | 14 | |
25.04. 14:27:36.050 | 147,117 € | 13 | |
06.04. 16:08:19.194 | 147,871 € | 1 | |
21.03. 20:52:22.385 | 144,795 € | 65 | |
09.03. 10:43:56.738 | 149,945 € | 2 | |
06.03. 17:41:28.998 | 150,968 € | 9 | |
03.03. 19:19:18.046 | 153,183 € | 10 | |
27.02. 19:37:31.712 | 151,778 € | 3 | |
21.02. 19:19:54.947 | 153,347 € | 6 | |
21.02. 12:30:14.093 | 160,718 € | 40 | |
14.02. 12:54:26.020 | 155,279 € | 13 | |
10.02. 15:55:18.117 | 154,821 € | 7 | |
25.01. 17:54:02.820 | 147,525 € | 1 | |
09.01. 19:43:22.958 | 149,444 € | 33 | |
28.12. 20:00:26.096 | 160,511 € | 1 | |
28.12. 16:52:28.658 | 162,907 € | 9 | |
28.12. 12:52:43.860 | 163,837 € | 1 | |
21.12. 10:34:49.669 | 166,308 € | 1 | |
19.12. 15:29:59.394 | 161,579 € | 13 | |
09.12. 17:23:27.666 | 160,963 € | 2 | |
08.12. 17:50:13.916 | 158,608 € | 3 | |
24.11. 22:56:43.036 | 157,988 € | 1 | |
23.11. 12:54:57.236 | 152,922 € | 33 | |
23.11. 11:32:11.372 | 153,172 € | 10 | |
22.11. 22:59:17.332 | 152,89 € | 2 | |
22.11. 15:56:34.807 | 152,351 € | 2 | |
22.11. 15:30:49.899 | 153,056 € | 10 | |
17.11. 22:00:30.578 | 145,168 € | 2 | |
14.11. 17:07:41.291 | 142,367 € | 2 | |
14.11. 15:57:09.660 | 140,302 € | 2 | |
07.11. 17:48:40.962 | 120,97 € | 8 | |
03.11. 11:49:29.098 | 122,68 € | 3 | |
31.10. 19:26:59.579 | 125,42 € | 2 | |
31.10. 14:19:46.269 | 125,35 € | 10 | |
31.10. 09:31:00.801 | 125,25 € | 15 | |
25.10. 15:34:46.237 | 122,97 € | 3 | |
21.10. 19:15:31.184 | 124,07 € | 3 | |
19.10. 18:47:47.533 | 121,633 € | 3 | |
14.10. 12:05:34.190 | 120,37 € | 10 | |
07.10. 17:21:36.896 | 119,97 € | 9 | |
04.10. 17:30:19.888 | 117,42 € | 20 | |
04.10. 16:25:53.154 | 117,99 € | 17 | |
29.09. 16:30:46.425 | 118,205 € | 3 | |
29.09. 12:23:18.551 | 119,884 € | 3 | |
21.09. 13:56:49.431 | 125,37 € | 1 | |
16.09. 16:40:48.422 | 127,62 € | 3 | |
15.09. 10:06:07.802 | 124,35 € | 7 | |
14.09. 14:50:26.712 | 129,935 € | 1 | |
14.09. 14:03:20.360 | 133,30 € | 40 | |
05.09. 20:56:27.005 | 134,92 € | 1 | |
02.08. 17:48:56.919 | 139,08 € | 3 | |
02.08. 16:05:01.583 | 139,11 € | 39 | |
01.08. 20:46:25.197 | 142,17 € | 25 | |
26.07. 21:24:49.414 | 142,573 € | 3 | |
26.07. 20:22:07.067 | 143,09 € | 3 | |
25.07. 14:16:00.574 | 144,969 € | 11 | |
18.07. 15:44:16.601 | 139,54 € | 33 | |
14.07. 09:57:21.942 | 139,87 € | 1 | |
06.07. 21:45:07.306 | 150,245 € | 1 | |
05.07. 18:11:10.193 | 152,84 € | 7 | |
29.06. 18:17:30.900 | 154,51 € | 39 | |
25.06. 11:31:48.100 | 155,49 € | 4 | |
25.06. 10:15:03.523 | 155,49 € | 1 | |
24.06. 16:09:36.346 | 154,18 € | 35 | |
15.06. 22:29:06.818 | 148,55 € | 5 | |
05.06. 17:00:28.782 | 147,38 € | 25 | |
03.06. 18:33:13.133 | 146,62 € | 9 | |
02.06. 17:10:47.427 | 147,86 € | 10 | |
18.05. 12:52:49.846 | 130,97 € | 1 | |
04.04. 21:39:11.039 | 132,54 € | 10 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:42:00.000 | 200 | 51,00 € | 51,50 € | 200 |
17:39:00.000 | 200 | 51,00 € | 51,50 € | 200 |
17:36:00.000 | 200 | 51,00 € | 51,50 € | 200 |
17:33:00.000 | 200 | 51,00 € | 51,50 € | 200 |
17:30:00.000 | 200 | 51,00 € | 51,50 € | 200 |
17:27:00.000 | 200 | 51,00 € | 51,50 € | 200 |
17:24:00.000 | 200 | 51,00 € | 51,50 € | 200 |
17:21:00.000 | 200 | 51,00 € | 51,50 € | 200 |
17:18:00.000 | 200 | 51,00 € | 51,50 € | 200 |
Stammdaten
WKN | A0RD0J |
ISIN | US22410J1060 |
Branche | Restaurants und Foodvertrieb |
Herkunft | USA |
Aktienanzahl | 23,50 Mio. |
Marktkapitalisierung | 1,23 Mrd. |
Dividende je Aktie | 1,000 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 69,97 % |
Abstand 52W Hoch | 33,88 % |
Abstand 52W Tief | 60,09 % |
Vola 30 Tage | 11,57 % |
Vola 250 Tage | 33,54 % |
KGV | 12,70 (2021) |
KCV | 16,26 (2020) |
Gewinn je Aktie | 10,740 (2021) |
Cashflow/Aktie | 6,790 (2020) |
Dividende je Aktie | 1,000 USD (2021) |
Dividendenausschüttung in Mio. | 31,667 USD (2021) |
Performance
1 Woche | 48,800 | +3,996 | |
1 Monat | 44,100 | +15,079 | |
6 Monate | 42,300 | +19,976 | |
Lfd. Jahr | 70,750 | -28,269 | |
1 Jahr | 71,750 | -29,268 | |
3 Jahre | 107,500 | -52,791 | |
5 Jahre | 141,500 | -64,134 |