Casey's General Stores, Inc. CASY
NASDAQ · Vereinigte Staaten · Einzelhandel
$608,46+8,56 (+1,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $608,46 | +1,43 % | $602,87 | $613,16 | $599,07 | 608,40K |
| 2026-09-29 | $599,90 | -1,05 % | $606,24 | $607,54 | $595,83 | 441,70K |
| 2026-09-28 | $606,24 | +1,30 % | $601,23 | $615,95 | $596,52 | 875,60K |
| 2026-09-25 | $598,46 | -0,07 % | $598,45 | $600,13 | $589,56 | 509,50K |
| 2026-09-24 | $598,85 | +0,26 % | $601,95 | $604,00 | $594,61 | 612,00K |
| 2026-09-23 | $597,31 | +2,13 % | $584,81 | $609,25 | $575,10 | 1,02M |
| 2026-09-22 | $584,83 | -0,09 % | $585,34 | $588,00 | $576,11 | 756,60K |
| 2026-09-21 | $585,34 | -2,03 % | $591,00 | $597,93 | $584,16 | 646,70K |
| 2026-09-18 | $597,48 | -1,64 % | $608,16 | $609,10 | $596,83 | 1,08M |
| 2026-09-17 | $607,45 | +3,13 % | $591,04 | $612,30 | $588,03 | 623,20K |
| 2026-09-16 | $589,00 | +0,32 % | $590,00 | $601,67 | $586,25 | 729,80K |
| 2026-09-15 | $587,14 | -5,55 % | $617,59 | $619,79 | $586,42 | 823,30K |
| 2026-09-14 | $621,61 | +1,00 % | $615,35 | $628,09 | $612,18 | 623,00K |
| 2026-09-11 | $615,47 | -1,94 % | $628,48 | $628,48 | $606,47 | 624,30K |
| 2026-09-10 | $627,64 | -0,22 % | $632,00 | $656,50 | $627,59 | 1,12M |
| 2026-09-09 | $629,03 | -14,24 % | $627,48 | $634,07 | $595,02 | 2,58M |
| 2026-09-08 | $733,49 | -2,99 % | $754,67 | $767,98 | $730,30 | 938,70K |
| 2026-09-04 | $756,09 | -0,31 % | $751,26 | $767,00 | $747,28 | 405,20K |
| 2026-09-03 | $758,42 | +0,64 % | $750,94 | $765,75 | $740,21 | 374,30K |
| 2026-09-02 | $753,59 | -1,74 % | $763,66 | $766,61 | $745,74 | 376,60K |
| 2026-09-01 | $766,91 | +1,95 % | $758,88 | $778,59 | $753,27 | 433,50K |
| 2026-08-31 | $752,21 | -0,43 % | $756,34 | $764,18 | $747,16 | 419,80K |
| 2026-08-28 | $755,47 | -1,04 % | $760,00 | $762,96 | $740,00 | 442,10K |
| 2026-08-27 | $763,38 | -5,42 % | $799,36 | $803,51 | $762,04 | 454,50K |
| 2026-08-26 | $807,12 | -2,16 % | $822,49 | $827,63 | $806,50 | 224,40K |
| 2026-08-25 | $824,92 | -3,43 % | $855,80 | $860,00 | $820,21 | 260,00K |
| 2026-08-24 | $854,21 | +2,21 % | $842,49 | $856,34 | $834,47 | 202,50K |
| 2026-08-21 | $835,74 | +0,89 % | $839,78 | $839,78 | $824,00 | 349,30K |
| 2026-08-20 | $828,38 | -0,93 % | $822,00 | $839,05 | $817,97 | 306,60K |
| 2026-08-19 | $836,15 | -2,20 % | $854,19 | $868,01 | $833,60 | 267,50K |
| 2026-08-18 | $855,00 | -1,73 % | $870,62 | $882,68 | $851,84 | 269,40K |
| 2026-08-17 | $870,01 | +2,78 % | $846,64 | $875,05 | $842,02 | 334,20K |
| 2026-08-14 | $846,45 | -0,86 % | $854,17 | $857,79 | $844,93 | 242,70K |
| 2026-08-13 | $853,78 | +1,76 % | $843,12 | $856,33 | $839,70 | 258,70K |
| 2026-08-12 | $839,03 | +1,10 % | $826,43 | $841,80 | $825,59 | 227,10K |
| 2026-08-11 | $829,91 | -2,87 % | $844,40 | $859,98 | $827,68 | 246,10K |
| 2026-08-10 | $854,46 | +2,46 % | $825,28 | $855,05 | $825,28 | 383,80K |
| 2026-08-07 | $833,95 | +0,18 % | $826,47 | $837,60 | $818,42 | 270,00K |
| 2026-08-06 | $832,42 | -2,40 % | $860,78 | $866,00 | $811,19 | 323,80K |
| 2026-08-05 | $852,86 | +0,26 % | $856,20 | $863,18 | $841,34 | 290,70K |
| 2026-08-04 | $850,66 | -1,13 % | $859,66 | $868,59 | $850,21 | 376,40K |
| 2026-08-03 | $860,37 | -1,22 % | $868,52 | $872,49 | $848,06 | 269,90K |
| 2026-07-31 | $871,00 | +0,40 % | $867,06 | $879,66 | $863,67 | 218,80K |
| 2026-07-30 | $867,50 | +0,04 % | $867,19 | $879,00 | $858,35 | 236,50K |
| 2026-07-29 | $867,16 | +1,20 % | $858,15 | $885,49 | $858,15 | 349,90K |
| 2026-07-28 | $856,86 | +0,41 % | $867,00 | $878,51 | $854,22 | 388,90K |
| 2026-07-27 | $853,38 | -0,96 % | $867,43 | $867,43 | $840,42 | 292,00K |
| 2026-07-24 | $861,63 | -1,56 % | $880,00 | $882,77 | $848,62 | 250,10K |
| 2026-07-23 | $875,25 | +2,16 % | $849,56 | $880,14 | $840,00 | 372,60K |
| 2026-07-22 | $856,74 | -0,18 % | $863,86 | $869,97 | $856,49 | 169,80K |
| 2026-07-21 | $858,26 | -0,95 % | $874,01 | $874,01 | $857,50 | 301,60K |
| 2026-07-20 | $866,46 | +0,85 % | $861,58 | $873,05 | $859,13 | 266,60K |
| 2026-07-17 | $859,12 | +3,88 % | $834,46 | $862,67 | $820,00 | 332,80K |
| 2026-07-16 | $827,04 | +2,29 % | $805,67 | $832,00 | $805,67 | 238,70K |
| 2026-07-15 | $808,49 | -4,57 % | $846,00 | $847,17 | $805,63 | 344,80K |
| 2026-07-14 | $847,19 | -1,39 % | $867,98 | $869,99 | $845,11 | 405,10K |
| 2026-07-13 | $859,10 | +4,79 % | $830,71 | $862,29 | $827,00 | 505,50K |
| 2026-07-10 | $819,83 | -0,26 % | $825,05 | $830,00 | $813,38 | 272,10K |
| 2026-07-09 | $822,00 | -2,50 % | $841,70 | $845,00 | $819,95 | 377,40K |
| 2026-07-08 | $843,10 | +5,13 % | $810,01 | $844,48 | $804,54 | 777,60K |
| 2026-07-07 | $801,99 | -0,64 % | $814,17 | $820,09 | $792,32 | 538,00K |
| 2026-07-06 | $807,18 | +1,22 % | $800,00 | $810,00 | $792,88 | 518,90K |
| 2026-07-02 | $797,42 | +1,68 % | $784,28 | $799,16 | $781,23 | 517,40K |
| 2026-07-01 | $784,28 | -1,32 % | $793,59 | $793,59 | $771,61 | 507,00K |
| 2026-06-30 | $794,79 | +1,86 % | $785,18 | $799,93 | $765,03 | 645,00K |
| 2026-06-29 | $780,24 | +0,21 % | $792,81 | $804,66 | $765,62 | 751,10K |
| 2026-06-26 | $778,63 | -0,77 % | $786,78 | $793,64 | $763,25 | 1,43M |
| 2026-06-25 | $784,71 | -2,08 % | $800,00 | $801,00 | $777,33 | 708,30K |
| 2026-06-24 | $801,35 | -3,67 % | $833,41 | $835,63 | $762,76 | 901,20K |
| 2026-06-23 | $831,89 | +0,03 % | $835,01 | $839,51 | $826,00 | 441,40K |
| 2026-06-22 | $831,67 | -1,26 % | $845,00 | $845,00 | $830,56 | 378,20K |
| 2026-06-18 | $842,25 | -1,01 % | $859,56 | $862,38 | $832,50 | 788,90K |
| 2026-06-17 | $850,85 | -1,67 % | $860,62 | $865,75 | $840,00 | 407,50K |
| 2026-06-16 | $865,28 | -0,82 % | $873,17 | $887,39 | $863,01 | 408,90K |
| 2026-06-15 | $872,39 | -2,54 % | $900,65 | $900,65 | $853,45 | 582,90K |
| 2026-06-12 | $895,14 | -2,31 % | $920,00 | $927,30 | $885,44 | 491,10K |
| 2026-06-11 | $916,28 | +0,07 % | $919,19 | $927,85 | $890,00 | 892,90K |
| 2026-06-10 | $915,60 | +20,29 % | $800,65 | $917,47 | $793,01 | 2,01M |
| 2026-06-09 | $761,18 | +1,27 % | $756,71 | $768,35 | $749,45 | 1,02M |
| 2026-06-08 | $751,63 | -1,35 % | $758,98 | $765,00 | $750,35 | 503,40K |
| 2026-06-05 | $761,91 | +0,04 % | $760,68 | $771,44 | $759,17 | 434,90K |
| 2026-06-04 | $761,57 | -1,63 % | $775,98 | $780,34 | $757,58 | 448,00K |
| 2026-06-03 | $774,19 | +2,65 % | $754,66 | $789,30 | $752,70 | 544,70K |
| 2026-06-02 | $754,21 | +1,16 % | $742,51 | $764,00 | $740,00 | 420,80K |
| 2026-06-01 | $745,58 | -2,81 % | $759,18 | $770,00 | $739,18 | 638,60K |
| 2026-05-29 | $767,14 | -1,77 % | $777,54 | $784,29 | $754,09 | 1,06M |
| 2026-05-28 | $780,97 | -0,43 % | $792,88 | $802,58 | $768,55 | 679,10K |
| 2026-05-27 | $784,38 | -3,09 % | $809,41 | $816,55 | $779,38 | 733,70K |
| 2026-05-26 | $809,41 | -1,89 % | $827,58 | $832,70 | $807,61 | 561,80K |
| 2026-05-22 | $825,02 | +0,03 % | $825,00 | $834,20 | $813,54 | 487,20K |