21,400€
-3,60%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,60 | 22,90 | 21,40 | 22,50 | 3,69% | - |
| 19.12.2024 | 22,20 | 23,00 | 21,50 | 21,70 | -3,13% | - |
| 18.12.2024 | 22,80 | 23,30 | 22,30 | 22,40 | -1,32% | - |
| 17.12.2024 | 22,40 | 23,20 | 22,40 | 22,70 | 0,00% | - |
| 16.12.2024 | 23,60 | 24,00 | 22,60 | 22,70 | -5,02% | - |
| 13.12.2024 | 23,60 | 24,00 | 23,30 | 23,90 | 1,27% | - |
| 12.12.2024 | 24,80 | 25,10 | 23,50 | 23,60 | -5,22% | - |
| 11.12.2024 | 25,40 | 26,10 | 24,90 | 24,90 | -3,11% | - |
| 10.12.2024 | 25,60 | 26,10 | 25,30 | 25,70 | 0,78% | - |
| 09.12.2024 | 25,60 | 26,70 | 25,50 | 25,50 | -0,78% | - |
| 06.12.2024 | 25,10 | 26,00 | 24,80 | 25,70 | 2,39% | - |
| 05.12.2024 | 31,40 | 31,60 | 24,70 | 25,10 | -20,32% | - |
| 04.12.2024 | 30,60 | 31,60 | 30,50 | 31,50 | 1,94% | - |
| 03.12.2024 | 30,80 | 31,10 | 30,20 | 30,90 | 0,32% | - |
| 02.12.2024 | 29,00 | 31,30 | 29,00 | 30,80 | 3,70% | - |
| 29.11.2024 | 29,80 | 30,50 | 29,30 | 29,70 | -1,33% | - |
| 28.11.2024 | 29,80 | 30,10 | 29,80 | 30,10 | 0,67% | - |
| 27.11.2024 | 29,40 | 30,20 | 29,40 | 29,90 | 0,67% | - |
| 26.11.2024 | 31,30 | 31,30 | 29,50 | 29,70 | -5,11% | - |
| 25.11.2024 | 30,00 | 31,60 | 30,00 | 31,30 | 3,30% | - |
| 22.11.2024 | 28,80 | 30,70 | 28,80 | 30,30 | 4,12% | - |
| 21.11.2024 | 28,30 | 29,30 | 28,00 | 29,10 | 2,83% | - |
| 20.11.2024 | 28,00 | 28,50 | 27,70 | 28,30 | 0,71% | - |
| 19.11.2024 | 28,00 | 28,50 | 27,70 | 28,10 | 0,00% | - |
| 18.11.2024 | 29,00 | 29,10 | 28,10 | 28,10 | -3,10% | - |
| 15.11.2024 | 28,40 | 29,70 | 28,40 | 29,00 | 0,35% | - |
| 14.11.2024 | 30,10 | 30,30 | 28,50 | 28,90 | -3,99% | - |
| 13.11.2024 | 29,60 | 31,10 | 29,60 | 30,10 | 0,67% | - |
| 12.11.2024 | 29,40 | 30,10 | 29,10 | 29,90 | 2,05% | - |
| 11.11.2024 | 27,80 | 29,40 | 27,80 | 29,30 | 5,78% | - |
| 08.11.2024 | 27,80 | 28,20 | 27,50 | 27,70 | -1,42% | - |
| 07.11.2024 | 27,80 | 28,50 | 27,70 | 28,10 | 0,00% | - |
| 06.11.2024 | 27,60 | 28,90 | 27,60 | 28,10 | 5,24% | - |
| 05.11.2024 | 26,60 | 26,80 | 26,50 | 26,70 | 0,00% | - |
| 04.11.2024 | 26,80 | 27,40 | 26,60 | 26,70 | 39,79% | - |
| 01.11.2024 | 27,20 | 28,00 | 19,10 | 19,10 | -30,55% | - |
| 31.10.2024 | 28,10 | 28,30 | 27,10 | 27,50 | 33,50% | - |
| 30.10.2024 | 28,00 | 28,70 | 20,55 | 20,60 | -27,72% | - |
| 29.10.2024 | 28,00 | 29,00 | 27,70 | 28,50 | 42,14% | - |
| 28.10.2024 | 26,40 | 28,50 | 20,05 | 20,05 | -24,34% | - |
| 25.10.2024 | 26,60 | 27,20 | 26,50 | 26,50 | -1,12% | - |
| 24.10.2024 | 27,00 | 27,50 | 26,70 | 26,80 | -1,83% | - |
| 23.10.2024 | 27,60 | 27,70 | 27,30 | 27,30 | -1,44% | - |
| 22.10.2024 | 28,40 | 28,60 | 27,70 | 27,70 | -3,48% | - |
| 21.10.2024 | 30,50 | 30,70 | 28,50 | 28,70 | -5,90% | - |
| 18.10.2024 | 31,00 | 31,30 | 30,40 | 30,50 | -2,56% | - |
| 17.10.2024 | 30,80 | 31,50 | 30,80 | 31,30 | 0,64% | - |
| 16.10.2024 | 30,50 | 31,70 | 30,50 | 31,10 | 1,97% | - |
| 15.10.2024 | 29,90 | 31,30 | 29,40 | 30,50 | 2,01% | - |
| 14.10.2024 | 29,90 | 30,50 | 29,70 | 29,90 | 0,00% | - |
| 11.10.2024 | 28,80 | 29,90 | 28,80 | 29,90 | 3,10% | - |
| 10.10.2024 | 29,10 | 29,20 | 28,40 | 29,00 | -0,34% | - |
| 09.10.2024 | 28,80 | 29,60 | 28,80 | 29,10 | 0,00% | - |
| 08.10.2024 | 28,80 | 29,30 | 28,80 | 29,10 | 0,00% | - |
| 07.10.2024 | 29,60 | 30,20 | 28,90 | 29,10 | -2,02% | - |
| 04.10.2024 | 28,00 | 30,10 | 28,00 | 29,70 | 4,95% | - |
| 03.10.2024 | 28,90 | 29,00 | 28,20 | 28,30 | -2,08% | - |
| 02.10.2024 | 29,60 | 30,40 | 28,90 | 28,90 | -2,69% | - |
| 01.10.2024 | 29,70 | 29,90 | 29,20 | 29,70 | 0,00% | - |
| 30.09.2024 | 29,90 | 30,10 | 29,50 | 29,70 | -0,67% | - |
| 27.09.2024 | 29,90 | 30,60 | 29,90 | 29,90 | 0,00% | - |
| 26.09.2024 | 29,10 | 30,10 | 29,00 | 29,90 | 2,75% | - |
| 25.09.2024 | 28,60 | 29,10 | 28,50 | 29,10 | 0,00% | - |
| 24.09.2024 | 28,80 | 29,50 | 28,80 | 29,10 | 0,34% | - |
| 23.09.2024 | 30,00 | 30,20 | 28,90 | 29,00 | -3,65% | - |
| 20.09.2024 | 29,80 | 30,60 | 29,60 | 30,10 | 0,00% | - |
| 19.09.2024 | 29,60 | 30,70 | 29,60 | 30,10 | 1,35% | - |
| 18.09.2024 | 29,40 | 30,90 | 29,40 | 29,70 | 0,68% | - |
| 17.09.2024 | 28,80 | 30,70 | 28,80 | 29,50 | 1,72% | - |
| 16.09.2024 | 28,60 | 29,70 | 28,60 | 29,00 | 1,05% | - |
| 13.09.2024 | 27,20 | 29,50 | 26,80 | 28,70 | 5,13% | - |
| 12.09.2024 | 33,40 | 33,80 | 26,50 | 27,30 | -19,23% | - |
| 11.09.2024 | 33,00 | 34,20 | 32,80 | 33,80 | 0,60% | - |
| 10.09.2024 | 34,00 | 35,00 | 33,40 | 33,60 | -1,47% | - |
| 09.09.2024 | 34,80 | 35,40 | 34,10 | 34,10 | -2,57% | - |
| 06.09.2024 | 35,20 | 36,00 | 34,90 | 35,00 | -1,96% | - |
| 05.09.2024 | 35,60 | 36,70 | 35,50 | 35,70 | -0,56% | - |
| 04.09.2024 | 35,60 | 36,30 | 35,30 | 35,90 | -0,55% | - |
| 03.09.2024 | 37,90 | 37,90 | 35,70 | 36,10 | -5,00% | - |
| 02.09.2024 | 38,10 | 38,20 | 38,00 | 38,00 | -0,26% | - |
| 30.08.2024 | 38,20 | 39,60 | 37,20 | 38,10 | -0,78% | - |
| 29.08.2024 | 38,00 | 39,10 | 37,80 | 38,40 | 1,05% | - |
| 28.08.2024 | 39,40 | 39,40 | 37,90 | 38,00 | -3,06% | - |
| 27.08.2024 | 38,60 | 39,70 | 38,60 | 39,20 | 0,26% | - |
| 26.08.2024 | 39,40 | 39,70 | 38,70 | 39,10 | -0,51% | - |
| 23.08.2024 | 38,00 | 39,90 | 38,00 | 39,30 | 3,69% | - |
| 22.08.2024 | 37,80 | 38,20 | 37,30 | 37,90 | -0,52% | - |
| 21.08.2024 | 37,00 | 38,40 | 37,00 | 38,10 | 2,14% | - |
| 20.08.2024 | 37,80 | 38,30 | 36,80 | 37,30 | -2,61% | - |
| 19.08.2024 | 37,80 | 38,90 | 37,70 | 38,30 | 1,06% | - |
| 16.08.2024 | 37,30 | 38,70 | 36,90 | 37,90 | 1,61% | - |
| 15.08.2024 | 33,90 | 37,90 | 33,70 | 37,30 | 10,68% | - |
| 14.08.2024 | 33,30 | 34,10 | 33,10 | 33,70 | 1,20% | - |
| 13.08.2024 | 33,40 | 34,20 | 33,10 | 33,30 | -1,19% | - |
| 12.08.2024 | 33,50 | 34,10 | 33,10 | 33,70 | 0,60% | - |
| 09.08.2024 | 32,30 | 33,50 | 31,90 | 33,50 | 3,72% | - |
| 08.08.2024 | 31,90 | 33,10 | 31,70 | 32,30 | 1,25% | - |
| 07.08.2024 | 32,40 | 33,20 | 31,70 | 31,90 | -1,85% | - |
| 06.08.2024 | 32,10 | 32,80 | 31,40 | 32,50 | 1,88% | - |
| 05.08.2024 | 32,00 | 32,10 | 30,10 | 31,90 | -1,85% | - |