Pilgrim's Pride Corporation PPC
NASDAQ · Vereinigte Staaten · Prozessindustrie
$27,01-0,26 (-0,95 %)
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 | $27,01 | -0,95 % | $27,39 | $27,83 | $27,01 | 1,36M |
| 2026-09-29 | $27,27 | -2,99 % | $27,84 | $28,15 | $27,23 | 1,52M |
| 2026-09-28 | $28,11 | +1,04 % | $27,65 | $28,59 | $27,50 | 1,64M |
| 2026-09-25 | $27,82 | +2,05 % | $27,25 | $27,95 | $27,11 | 1,40M |
| 2026-09-24 | $27,26 | -1,34 % | $27,96 | $28,12 | $27,02 | 1,47M |
| 2026-09-23 | $27,63 | -4,66 % | $28,97 | $29,16 | $27,42 | 1,71M |
| 2026-09-22 | $28,98 | -1,70 % | $29,71 | $29,87 | $28,97 | 1,30M |
| 2026-09-21 | $29,48 | -1,24 % | $29,93 | $30,03 | $29,17 | 1,60M |
| 2026-09-18 | $29,85 | +0,98 % | $29,33 | $30,24 | $29,10 | 1,96M |
| 2026-09-17 | $29,56 | -0,34 % | $29,66 | $30,06 | $29,51 | 1,15M |
| 2026-09-16 | $29,66 | -0,67 % | $29,90 | $30,29 | $29,50 | 1,19M |
| 2026-09-15 | $29,86 | -1,29 % | $30,06 | $30,21 | $29,65 | 1,29M |
| 2026-09-14 | $30,25 | +0,03 % | $30,69 | $31,24 | $30,24 | 1,24M |
| 2026-09-11 | $30,24 | +1,04 % | $30,12 | $30,42 | $29,66 | 1,11M |
| 2026-09-10 | $29,93 | -1,03 % | $30,37 | $30,45 | $29,62 | 1,72M |
| 2026-09-09 | $30,24 | +0,83 % | $29,81 | $30,64 | $29,79 | 1,47M |
| 2026-09-08 | $29,99 | -1,61 % | $30,48 | $30,50 | $29,58 | 1,23M |
| 2026-09-04 | $30,48 | -0,10 % | $30,07 | $30,76 | $30,07 | 955,60K |
| 2026-09-03 | $30,51 | -1,96 % | $31,04 | $31,04 | $30,06 | 1,56M |
| 2026-09-02 | $31,12 | +0,10 % | $31,11 | $31,97 | $31,01 | 1,07M |
| 2026-09-01 | $31,09 | -0,92 % | $31,56 | $31,94 | $31,00 | 1,28M |
| 2026-08-31 | $31,38 | -0,98 % | $31,37 | $32,18 | $31,04 | 1,19M |
| 2026-08-28 | $31,69 | +1,86 % | $31,33 | $31,72 | $31,13 | 833,80K |
| 2026-08-27 | $31,11 | -0,58 % | $30,88 | $31,53 | $30,70 | 1,31M |
| 2026-08-26 | $31,29 | -3,52 % | $32,48 | $32,53 | $31,27 | 1,29M |
| 2026-08-25 | $32,43 | +2,01 % | $31,47 | $32,63 | $31,18 | 1,72M |
| 2026-08-24 | $31,79 | -1,43 % | $32,46 | $32,59 | $31,76 | 1,16M |
| 2026-08-21 | $32,25 | +3,23 % | $31,13 | $32,38 | $30,76 | 1,49M |
| 2026-08-20 | $31,24 | -0,13 % | $30,65 | $31,84 | $30,61 | 1,71M |
| 2026-08-19 | $31,28 | +9,79 % | $30,40 | $32,85 | $30,26 | 4,27M |
| 2026-08-18 | $28,49 | -0,97 % | $29,27 | $29,27 | $28,41 | 1,62M |
| 2026-08-17 | $28,77 | +3,12 % | $27,54 | $29,40 | $27,35 | 2,89M |
| 2026-08-14 | $27,90 | +1,09 % | $27,81 | $27,99 | $27,50 | 1,11M |
| 2026-08-13 | $27,60 | +2,76 % | $26,95 | $27,79 | $26,74 | 1,41M |
| 2026-08-12 | $26,86 | 0,00 % | $26,47 | $27,27 | $26,47 | 1,56M |
| 2026-08-11 | $26,86 | +1,32 % | $26,07 | $26,97 | $25,90 | 1,42M |
| 2026-08-10 | $26,51 | -3,42 % | $27,20 | $27,42 | $26,23 | 1,30M |
| 2026-08-07 | $27,45 | -0,36 % | $27,30 | $27,59 | $27,10 | 1,07M |
| 2026-08-06 | $27,55 | +3,65 % | $26,65 | $27,61 | $26,11 | 1,34M |
| 2026-08-05 | $26,58 | -1,41 % | $27,26 | $27,46 | $26,27 | 1,60M |
| 2026-08-04 | $26,96 | -3,44 % | $27,69 | $27,69 | $26,75 | 1,55M |
| 2026-08-03 | $27,92 | +2,05 % | $27,53 | $28,35 | $27,53 | 1,57M |
| 2026-07-31 | $27,36 | -6,75 % | $28,86 | $29,18 | $27,25 | 1,97M |
| 2026-07-30 | $29,34 | -2,04 % | $29,60 | $30,54 | $28,68 | 2,37M |
| 2026-07-29 | $29,95 | +0,47 % | $29,49 | $30,01 | $29,10 | 2,07M |
| 2026-07-28 | $29,81 | +2,12 % | $29,91 | $30,58 | $29,56 | 1,65M |
| 2026-07-27 | $29,19 | +1,78 % | $28,97 | $29,53 | $28,72 | 1,34M |
| 2026-07-24 | $28,68 | +2,72 % | $27,88 | $28,82 | $27,88 | 984,40K |
| 2026-07-23 | $27,92 | -1,79 % | $27,92 | $28,42 | $27,52 | 1,21M |
| 2026-07-22 | $28,43 | -0,42 % | $29,00 | $29,40 | $28,36 | 1,15M |
| 2026-07-21 | $28,55 | -2,09 % | $29,08 | $29,44 | $28,41 | 1,59M |
| 2026-07-20 | $29,16 | +0,17 % | $28,95 | $29,49 | $28,33 | 1,61M |
| 2026-07-17 | $29,11 | +0,34 % | $29,47 | $29,71 | $28,64 | 2,25M |
| 2026-07-16 | $29,01 | +2,08 % | $28,47 | $29,24 | $28,47 | 1,54M |
| 2026-07-15 | $28,42 | +0,71 % | $28,08 | $29,03 | $28,08 | 2,09M |
| 2026-07-14 | $28,22 | -1,02 % | $28,38 | $28,40 | $27,73 | 1,41M |
| 2026-07-13 | $28,51 | +0,92 % | $28,42 | $28,81 | $28,05 | 1,84M |
| 2026-07-10 | $28,25 | +3,06 % | $27,59 | $28,33 | $27,46 | 1,62M |
| 2026-07-09 | $27,41 | +0,04 % | $27,26 | $27,72 | $27,08 | 1,26M |
| 2026-07-08 | $27,40 | -4,76 % | $28,27 | $28,92 | $27,24 | 1,54M |
| 2026-07-07 | $28,77 | +0,42 % | $29,40 | $29,61 | $28,61 | 1,09M |
| 2026-07-06 | $28,65 | -0,38 % | $28,72 | $29,05 | $28,17 | 1,55M |
| 2026-07-02 | $28,76 | +0,74 % | $28,56 | $28,90 | $27,95 | 1,86M |
| 2026-07-01 | $28,55 | +1,57 % | $28,53 | $28,98 | $28,04 | 1,54M |
| 2026-06-30 | $28,11 | -2,90 % | $28,90 | $29,01 | $27,94 | 1,36M |
| 2026-06-29 | $28,95 | +1,19 % | $28,61 | $29,17 | $28,40 | 1,81M |
| 2026-06-26 | $28,61 | +6,87 % | $27,09 | $28,65 | $27,05 | 2,80M |
| 2026-06-25 | $26,77 | -2,87 % | $27,41 | $27,93 | $26,62 | 1,61M |
| 2026-06-24 | $27,56 | -0,58 % | $27,33 | $27,97 | $27,33 | 1,11M |
| 2026-06-23 | $27,72 | +4,09 % | $27,25 | $27,92 | $26,89 | 2,01M |
| 2026-06-22 | $26,63 | -2,53 % | $27,00 | $27,15 | $26,50 | 1,34M |
| 2026-06-18 | $27,32 | -3,63 % | $28,31 | $28,42 | $27,17 | 3,06M |
| 2026-06-17 | $28,35 | -2,54 % | $28,67 | $29,03 | $28,16 | 1,27M |
| 2026-06-16 | $29,09 | +0,17 % | $29,18 | $29,39 | $28,72 | 1,23M |
| 2026-06-15 | $29,04 | -3,43 % | $29,76 | $29,97 | $28,75 | 2,25M |
| 2026-06-12 | $30,07 | +1,38 % | $29,17 | $30,36 | $29,17 | 1,11M |
| 2026-06-11 | $29,66 | +0,54 % | $29,43 | $29,98 | $29,40 | 1,02M |
| 2026-06-10 | $29,50 | -0,81 % | $29,74 | $29,98 | $28,91 | 2,08M |
| 2026-06-09 | $29,74 | +1,92 % | $29,20 | $30,27 | $29,20 | 1,19M |
| 2026-06-08 | $29,18 | -2,34 % | $29,83 | $30,05 | $29,11 | 1,34M |
| 2026-06-05 | $29,88 | +3,14 % | $29,13 | $30,30 | $29,02 | 1,96M |
| 2026-06-04 | $28,97 | +5,04 % | $28,17 | $29,46 | $28,03 | 2,52M |
| 2026-06-03 | $27,58 | -1,50 % | $27,98 | $28,28 | $27,37 | 1,02M |
| 2026-06-02 | $28,00 | -2,74 % | $28,65 | $28,88 | $27,98 | 1,17M |
| 2026-06-01 | $28,79 | +1,70 % | $27,77 | $28,86 | $27,76 | 1,24M |
| 2026-05-29 | $28,31 | -0,81 % | $28,30 | $28,57 | $28,00 | 1,52M |
| 2026-05-28 | $28,54 | -1,65 % | $28,59 | $28,75 | $28,25 | 995,50K |
| 2026-05-27 | $29,02 | +2,87 % | $28,31 | $29,25 | $28,31 | 1,11M |
| 2026-05-26 | $28,21 | -0,88 % | $28,09 | $28,59 | $27,85 | 1,49M |
| 2026-05-22 | $28,46 | -1,86 % | $28,71 | $29,08 | $28,17 | 959,70K |