14,986$
-2,50%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 15,57 | 15,57 | 14,96 | 15,00 | -2,41% | 848.054,00 |
| 28.08.2025 | 15,57 | 15,80 | 15,09 | 15,37 | -0,84% | 1.123.736,00 |
| 27.08.2025 | 15,12 | 15,76 | 15,05 | 15,50 | 2,99% | 1.203.405,00 |
| 26.08.2025 | 15,52 | 15,52 | 14,91 | 15,05 | -1,51% | 643.069,00 |
| 25.08.2025 | 15,34 | 15,49 | 15,22 | 15,28 | -1,48% | 460.172,00 |
| 22.08.2025 | 14,86 | 15,95 | 14,86 | 15,51 | 5,22% | 923.542,00 |
| 21.08.2025 | 14,54 | 14,77 | 14,34 | 14,74 | 0,48% | 433.746,00 |
| 20.08.2025 | 14,59 | 14,81 | 14,43 | 14,67 | -0,41% | 382.754,00 |
| 19.08.2025 | 14,64 | 15,17 | 14,60 | 14,73 | 0,41% | 322.227,00 |
| 18.08.2025 | 14,71 | 15,11 | 14,62 | 14,67 | 0,27% | 469.729,00 |
| 15.08.2025 | 14,64 | 14,75 | 14,36 | 14,63 | 0,27% | 515.592,00 |
| 14.08.2025 | 14,75 | 14,75 | 14,40 | 14,59 | -3,63% | 535.604,00 |
| 13.08.2025 | 14,75 | 15,35 | 14,56 | 15,14 | 3,13% | 905.206,00 |
| 12.08.2025 | 14,00 | 14,93 | 13,92 | 14,68 | 7,00% | 589.935,00 |
| 11.08.2025 | 13,72 | 13,83 | 13,31 | 13,72 | 1,03% | 539.537,00 |
| 08.08.2025 | 13,83 | 13,93 | 13,35 | 13,58 | -1,67% | 471.506,00 |
| 07.08.2025 | 14,11 | 14,29 | 13,76 | 13,81 | -0,65% | 491.625,00 |
| 06.08.2025 | 13,67 | 14,01 | 13,66 | 13,90 | 1,76% | 473.624,00 |
| 05.08.2025 | 13,97 | 14,10 | 13,27 | 13,66 | -1,51% | 736.228,00 |
| 04.08.2025 | 13,39 | 13,96 | 13,29 | 13,87 | 5,32% | 592.564,00 |
| 01.08.2025 | 13,39 | 13,40 | 12,94 | 13,17 | -4,08% | 693.722,00 |
| 31.07.2025 | 14,09 | 14,15 | 13,54 | 13,73 | -4,45% | 752.296,00 |
| 30.07.2025 | 14,85 | 14,90 | 14,20 | 14,37 | -3,75% | 792.831,00 |
| 29.07.2025 | 15,42 | 15,51 | 14,82 | 14,93 | -4,54% | 605.578,00 |
| 28.07.2025 | 15,50 | 15,77 | 15,17 | 15,64 | 1,56% | 561.444,00 |
| 25.07.2025 | 15,35 | 15,42 | 15,00 | 15,40 | 1,52% | 449.921,00 |
| 24.07.2025 | 15,59 | 15,65 | 15,01 | 15,17 | -3,50% | 782.658,00 |
| 23.07.2025 | 15,39 | 15,92 | 15,33 | 15,72 | 3,90% | 1.018.830,00 |
| 22.07.2025 | 14,16 | 15,46 | 14,16 | 15,13 | 8,23% | 1.039.722,00 |
| 21.07.2025 | 13,95 | 14,11 | 13,76 | 13,98 | 1,90% | 446.278,00 |
| 18.07.2025 | 13,93 | 13,93 | 13,55 | 13,72 | -0,07% | 587.487,00 |
| 17.07.2025 | 13,56 | 13,77 | 13,40 | 13,73 | 2,54% | 555.424,00 |
| 16.07.2025 | 13,53 | 13,62 | 12,93 | 13,39 | 0,00% | 651.232,00 |
| 15.07.2025 | 14,37 | 14,40 | 13,39 | 13,39 | -6,23% | 550.486,00 |
| 14.07.2025 | 14,54 | 14,81 | 14,01 | 14,28 | -2,72% | 592.926,00 |
| 11.07.2025 | 14,28 | 14,84 | 14,20 | 14,68 | 1,38% | 830.683,00 |
| 10.07.2025 | 14,05 | 15,02 | 14,02 | 14,48 | 2,62% | 1.076.233,00 |
| 09.07.2025 | 13,86 | 14,13 | 13,75 | 14,11 | 2,10% | 868.344,00 |
| 08.07.2025 | 13,40 | 13,84 | 13,12 | 13,82 | 4,22% | 624.291,00 |
| 07.07.2025 | 13,73 | 13,86 | 13,12 | 13,26 | -5,49% | 764.530,00 |
| 03.07.2025 | 13,94 | 14,17 | 13,80 | 14,03 | 1,08% | 395.166,00 |
| 02.07.2025 | 13,25 | 13,92 | 12,88 | 13,88 | 5,07% | 1.296.238,00 |
| 01.07.2025 | 12,21 | 13,82 | 12,14 | 13,21 | 8,10% | 1.019.383,00 |
| 30.06.2025 | 12,43 | 12,69 | 12,22 | 12,22 | -2,55% | 805.186,00 |
| 27.06.2025 | 12,65 | 12,83 | 12,39 | 12,54 | 1,13% | 1.046.551,00 |
| 26.06.2025 | 12,68 | 12,68 | 12,28 | 12,40 | 0,24% | 571.663,00 |
| 25.06.2025 | 12,64 | 12,64 | 12,22 | 12,37 | -1,59% | 722.350,00 |
| 24.06.2025 | 12,84 | 12,95 | 12,46 | 12,57 | 0,16% | 796.688,00 |
| 23.06.2025 | 12,46 | 12,68 | 12,09 | 12,55 | -0,24% | 765.670,00 |
| 20.06.2025 | 13,17 | 13,26 | 12,58 | 12,58 | -4,19% | 1.873.613,00 |
| 18.06.2025 | 13,26 | 13,57 | 13,09 | 13,13 | -2,01% | 651.910,00 |
| 17.06.2025 | 13,37 | 13,71 | 13,20 | 13,40 | -0,96% | 795.018,00 |
| 16.06.2025 | 12,56 | 13,55 | 12,35 | 13,53 | 9,91% | 1.054.519,00 |
| 13.06.2025 | 13,10 | 13,25 | 12,25 | 12,31 | -6,46% | 1.352.908,00 |
| 12.06.2025 | 13,33 | 13,40 | 13,11 | 13,16 | -2,30% | 893.041,00 |
| 11.06.2025 | 14,47 | 14,51 | 13,46 | 13,47 | -6,00% | 1.194.169,00 |
| 10.06.2025 | 14,20 | 14,42 | 13,90 | 14,33 | 0,21% | 1.134.832,00 |
| 09.06.2025 | 13,97 | 14,45 | 13,80 | 14,30 | 5,38% | 1.139.816,00 |
| 06.06.2025 | 13,49 | 13,64 | 13,23 | 13,57 | 3,19% | 905.513,00 |
| 05.06.2025 | 13,38 | 13,58 | 13,01 | 13,15 | -1,42% | 1.824.829,00 |
| 04.06.2025 | 13,47 | 13,50 | 13,12 | 13,34 | -0,15% | 940.767,00 |
| 03.06.2025 | 13,33 | 13,79 | 13,00 | 13,36 | 1,37% | 1.129.322,00 |
| 02.06.2025 | 13,36 | 13,38 | 13,00 | 13,18 | -2,01% | 1.225.584,00 |
| 30.05.2025 | 13,27 | 13,66 | 13,14 | 13,45 | 0,52% | 1.812.844,00 |
| 29.05.2025 | 14,75 | 14,98 | 13,17 | 13,38 | -18,32% | 5.575.580,00 |
| 28.05.2025 | 16,83 | 16,86 | 16,01 | 16,38 | -1,15% | 1.549.947,00 |
| 27.05.2025 | 16,22 | 16,60 | 15,68 | 16,57 | 3,82% | 1.443.302,00 |
| 23.05.2025 | 15,91 | 16,11 | 15,82 | 15,96 | -3,33% | 712.916,00 |
| 22.05.2025 | 16,24 | 16,73 | 16,24 | 16,51 | 1,79% | 484.151,00 |
| 21.05.2025 | 16,61 | 16,79 | 16,17 | 16,22 | -6,13% | 670.682,00 |
| 20.05.2025 | 17,16 | 17,53 | 17,05 | 17,28 | 1,11% | 585.222,00 |
| 19.05.2025 | 17,41 | 17,52 | 16,98 | 17,09 | -4,10% | 697.473,00 |
| 16.05.2025 | 17,55 | 18,12 | 17,16 | 17,82 | 1,65% | 651.304,00 |
| 15.05.2025 | 17,38 | 17,88 | 17,15 | 17,53 | 0,29% | 1.138.452,00 |
| 14.05.2025 | 17,36 | 17,82 | 17,00 | 17,48 | -0,17% | 626.612,00 |
| 13.05.2025 | 17,49 | 17,85 | 17,25 | 17,51 | 0,63% | 742.083,00 |
| 12.05.2025 | 16,56 | 18,27 | 16,43 | 17,40 | 15,46% | 1.584.290,00 |
| 09.05.2025 | 15,57 | 15,83 | 15,03 | 15,07 | -3,95% | 671.394,00 |
| 08.05.2025 | 15,09 | 15,99 | 15,01 | 15,69 | 5,16% | 897.779,00 |
| 07.05.2025 | 14,70 | 15,30 | 14,57 | 14,92 | 3,61% | 986.075,00 |
| 06.05.2025 | 15,05 | 15,06 | 14,38 | 14,40 | -5,64% | 1.076.171,00 |
| 05.05.2025 | 15,57 | 16,01 | 15,25 | 15,26 | -3,96% | 537.802,00 |
| 02.05.2025 | 15,60 | 16,13 | 15,52 | 15,89 | 3,59% | 573.385,00 |
| 01.05.2025 | 15,28 | 15,64 | 15,07 | 15,34 | 0,66% | 463.374,00 |
| 30.04.2025 | 15,03 | 15,33 | 14,80 | 15,24 | -1,68% | 543.648,00 |
| 29.04.2025 | 15,46 | 15,53 | 15,01 | 15,50 | -0,77% | 573.116,00 |
| 28.04.2025 | 15,49 | 15,88 | 15,29 | 15,62 | 0,90% | 429.733,00 |
| 25.04.2025 | 15,61 | 15,61 | 15,06 | 15,48 | -1,46% | 563.883,00 |
| 24.04.2025 | 15,13 | 15,84 | 14,92 | 15,71 | 4,45% | 748.309,00 |
| 23.04.2025 | 15,87 | 16,46 | 15,01 | 15,04 | -1,83% | 1.048.235,00 |
| 22.04.2025 | 15,36 | 15,58 | 14,90 | 15,32 | 0,26% | 898.666,00 |
| 21.04.2025 | 15,14 | 15,29 | 14,64 | 15,28 | 0,13% | 721.290,00 |
| 17.04.2025 | 14,35 | 15,30 | 14,25 | 15,26 | 5,97% | 843.062,00 |
| 16.04.2025 | 14,95 | 15,40 | 14,28 | 14,40 | -4,45% | 857.300,00 |
| 15.04.2025 | 15,48 | 15,78 | 14,81 | 15,07 | -3,27% | 1.458.606,00 |
| 14.04.2025 | 16,19 | 16,35 | 15,21 | 15,58 | -2,26% | 937.907,00 |
| 11.04.2025 | 16,07 | 16,28 | 15,00 | 15,94 | -1,79% | 1.050.118,00 |
| 10.04.2025 | 16,48 | 16,55 | 15,32 | 16,23 | -4,92% | 1.392.352,00 |
| 09.04.2025 | 14,73 | 17,60 | 14,35 | 17,07 | 15,57% | 1.838.446,00 |
| 08.04.2025 | 16,32 | 16,48 | 14,33 | 14,77 | -7,80% | 1.711.472,00 |