12,690$
-5,58%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 13,20 | 13,34 | 12,67 | 12,69 | -5,58% | 515.791,00 |
| 05.11.2026 | 14,95 | 15,00 | 13,34 | 13,44 | -8,63% | 474.938,00 |
| 04.11.2026 | 13,88 | 14,76 | 13,54 | 14,71 | 11,69% | 762.462,00 |
| 03.11.2026 | 13,64 | 13,66 | 13,08 | 13,17 | -2,80% | 412.299,00 |
| 02.11.2026 | 13,80 | 14,31 | 13,55 | 13,55 | 0,44% | 450.365,00 |
| 30.10.2026 | 13,65 | 13,98 | 13,36 | 13,49 | -0,88% | 856.342,00 |
| 29.10.2026 | 13,22 | 13,63 | 13,18 | 13,61 | 5,02% | 566.879,00 |
| 28.10.2026 | 13,00 | 13,10 | 12,87 | 12,96 | -0,15% | 672.776,00 |
| 27.10.2026 | 13,01 | 13,05 | 12,75 | 12,98 | 0,46% | 449.697,00 |
| 26.10.2026 | 12,98 | 13,29 | 12,76 | 12,92 | -0,23% | 329.300,00 |
| 23.10.2026 | 13,01 | 13,13 | 12,64 | 12,95 | -3,00% | 484.188,00 |
| 22.10.2026 | 12,71 | 13,37 | 12,64 | 13,35 | 4,95% | 342.369,00 |
| 21.10.2026 | 13,04 | 13,14 | 12,65 | 12,72 | -1,78% | 353.099,00 |
| 20.10.2026 | 13,06 | 13,29 | 12,84 | 12,95 | 1,57% | 402.819,00 |
| 19.10.2026 | 12,90 | 13,06 | 12,65 | 12,75 | -1,77% | 279.881,00 |
| 16.10.2026 | 13,32 | 13,61 | 12,77 | 12,98 | -1,22% | 402.096,00 |
| 15.10.2026 | 12,52 | 13,23 | 12,52 | 13,14 | 7,35% | 394.718,00 |
| 14.10.2026 | 11,90 | 12,25 | 11,82 | 12,24 | -0,49% | 403.149,00 |
| 13.10.2026 | 12,41 | 12,65 | 12,23 | 12,30 | 0,82% | 334.035,00 |
| 12.10.2026 | 11,95 | 12,30 | 11,93 | 12,20 | 0,91% | 318.676,00 |
| 09.10.2026 | 12,38 | 12,38 | 12,06 | 12,09 | -2,74% | 253.019,00 |
| 08.10.2026 | 12,35 | 12,50 | 12,15 | 12,43 | -0,16% | 484.149,00 |
| 07.10.2026 | 12,12 | 12,48 | 12,12 | 12,45 | -0,08% | 407.821,00 |
| 06.10.2026 | 12,35 | 12,54 | 12,06 | 12,46 | 1,71% | 451.442,00 |
| 05.10.2026 | 12,31 | 12,57 | 12,05 | 12,25 | 0,25% | 380.886,00 |
| 02.10.2026 | 12,50 | 12,50 | 11,87 | 12,22 | -0,65% | 416.213,00 |
| 01.10.2026 | 12,15 | 12,47 | 12,04 | 12,30 | 0,99% | 482.470,00 |
| 30.09.2026 | 12,63 | 12,63 | 11,93 | 12,18 | -2,17% | 626.207,00 |
| 29.09.2026 | 12,62 | 12,67 | 12,25 | 12,45 | -0,64% | 332.776,00 |
| 28.09.2026 | 12,38 | 12,77 | 12,28 | 12,53 | 0,08% | 438.438,00 |
| 25.09.2026 | 12,48 | 12,73 | 12,24 | 12,52 | 0,24% | 366.050,00 |
| 24.09.2026 | 12,41 | 12,55 | 12,22 | 12,49 | 1,05% | 388.831,00 |
| 23.09.2026 | 12,57 | 12,78 | 12,18 | 12,36 | -3,36% | 481.618,00 |
| 22.09.2026 | 12,27 | 12,81 | 12,27 | 12,79 | 7,39% | 616.073,00 |
| 21.09.2026 | 11,79 | 12,10 | 11,58 | 11,91 | 1,45% | 473.597,00 |
| 18.09.2026 | 12,01 | 12,18 | 11,65 | 11,74 | -2,81% | 1.060.985,00 |
| 17.09.2026 | 12,31 | 12,31 | 11,95 | 12,08 | 0,50% | 524.704,00 |
| 16.09.2026 | 12,36 | 12,52 | 12,00 | 12,02 | -2,36% | 484.973,00 |
| 15.09.2026 | 12,45 | 12,60 | 12,25 | 12,31 | -1,83% | 571.655,00 |
| 14.09.2026 | 12,30 | 13,09 | 12,30 | 12,54 | 0,24% | 580.010,00 |
| 11.09.2026 | 12,13 | 12,84 | 12,12 | 12,51 | 5,30% | 743.769,00 |
| 10.09.2026 | 11,85 | 12,11 | 11,29 | 11,88 | -2,22% | 895.788,00 |
| 09.09.2026 | 13,02 | 13,95 | 12,12 | 12,15 | 1,00% | 1.303.349,00 |
| 08.09.2026 | 12,50 | 12,62 | 12,01 | 12,03 | -3,22% | 765.406,00 |
| 04.09.2026 | 11,87 | 12,48 | 11,87 | 12,43 | 2,64% | 405.649,00 |
| 03.09.2026 | 12,41 | 12,53 | 11,79 | 12,11 | -0,98% | 472.195,00 |
| 02.09.2026 | 11,90 | 12,48 | 11,81 | 12,23 | 4,17% | 714.038,00 |
| 01.09.2026 | 12,15 | 12,26 | 11,68 | 11,74 | -3,61% | 552.230,00 |
| 31.08.2026 | 12,47 | 12,47 | 11,91 | 12,18 | -2,40% | 664.467,00 |
| 28.08.2026 | 12,58 | 12,82 | 12,45 | 12,48 | -0,48% | 388.818,00 |
| 27.08.2026 | 12,91 | 13,02 | 12,43 | 12,54 | -4,20% | 410.893,00 |
| 26.08.2026 | 13,14 | 13,51 | 12,96 | 13,09 | 0,31% | 462.785,00 |
| 25.08.2026 | 13,54 | 13,60 | 12,99 | 13,05 | -4,40% | 421.870,00 |
| 24.08.2026 | 13,67 | 14,16 | 13,54 | 13,65 | 0,22% | 523.886,00 |
| 21.08.2026 | 13,08 | 13,73 | 13,04 | 13,62 | 5,66% | 502.116,00 |
| 20.08.2026 | 13,36 | 13,36 | 12,71 | 12,89 | -6,19% | 475.338,00 |
| 19.08.2026 | 13,21 | 13,75 | 13,18 | 13,74 | 6,35% | 413.617,00 |
| 18.08.2026 | 13,34 | 13,34 | 12,87 | 12,92 | -2,71% | 496.938,00 |
| 17.08.2026 | 13,24 | 13,32 | 13,00 | 13,28 | -0,67% | 351.546,00 |
| 14.08.2026 | 13,34 | 13,75 | 13,19 | 13,37 | -2,62% | 285.447,00 |
| 13.08.2026 | 13,70 | 13,88 | 13,37 | 13,73 | 1,33% | 365.479,00 |
| 12.08.2026 | 14,10 | 14,10 | 13,53 | 13,55 | -4,24% | 477.543,00 |
| 11.08.2026 | 14,28 | 14,52 | 14,13 | 14,15 | -2,21% | 409.419,00 |
| 10.08.2026 | 14,59 | 14,93 | 14,39 | 14,47 | -0,21% | 374.626,00 |
| 07.08.2026 | 14,21 | 14,54 | 13,98 | 14,50 | 0,28% | 431.727,00 |
| 06.08.2026 | 14,12 | 14,74 | 14,00 | 14,46 | 0,98% | 888.829,00 |
| 05.08.2026 | 14,40 | 14,81 | 14,19 | 14,32 | 0,49% | 625.794,00 |
| 04.08.2026 | 13,95 | 14,61 | 13,95 | 14,25 | 1,79% | 696.238,00 |
| 03.08.2026 | 13,24 | 14,12 | 13,24 | 14,00 | 9,03% | 648.529,00 |
| 31.07.2026 | 12,99 | 13,07 | 12,56 | 12,84 | -1,38% | 453.900,00 |
| 30.07.2026 | 12,83 | 13,11 | 12,66 | 13,02 | 1,24% | 428.070,00 |
| 29.07.2026 | 13,04 | 13,22 | 12,60 | 12,86 | -3,31% | 598.495,00 |
| 28.07.2026 | 12,56 | 13,39 | 12,55 | 13,30 | 6,31% | 548.265,00 |
| 27.07.2026 | 12,10 | 12,54 | 12,10 | 12,51 | 6,20% | 360.132,00 |
| 24.07.2026 | 11,66 | 12,02 | 11,45 | 11,78 | 0,86% | 294.808,00 |
| 23.07.2026 | 12,06 | 12,15 | 11,57 | 11,68 | -7,01% | 464.338,00 |
| 22.07.2026 | 12,09 | 12,62 | 12,03 | 12,56 | 6,44% | 453.988,00 |
| 21.07.2026 | 11,72 | 11,87 | 11,53 | 11,80 | -0,51% | 366.631,00 |
| 20.07.2026 | 12,06 | 12,27 | 11,70 | 11,86 | 0,08% | 340.609,00 |
| 17.07.2026 | 12,32 | 12,59 | 11,78 | 11,85 | -4,13% | 433.308,00 |
| 16.07.2026 | 11,81 | 12,45 | 11,81 | 12,36 | 5,46% | 559.302,00 |
| 15.07.2026 | 11,40 | 12,01 | 11,29 | 11,72 | 3,63% | 543.004,00 |
| 14.07.2026 | 11,97 | 11,97 | 11,27 | 11,31 | -4,48% | 469.544,00 |
| 13.07.2026 | 11,63 | 12,22 | 11,63 | 11,84 | 0,25% | 393.174,00 |
| 10.07.2026 | 11,67 | 11,93 | 11,66 | 11,81 | 2,87% | 295.833,00 |
| 09.07.2026 | 11,54 | 11,76 | 11,36 | 11,48 | -0,26% | 520.325,00 |
| 08.07.2026 | 11,77 | 11,77 | 11,13 | 11,51 | -3,60% | 378.839,00 |
| 07.07.2026 | 11,90 | 12,06 | 11,72 | 11,94 | 1,27% | 380.054,00 |
| 06.07.2026 | 11,65 | 11,82 | 11,40 | 11,79 | 0,68% | 559.313,00 |
| 02.07.2026 | 12,40 | 12,61 | 11,66 | 11,71 | -5,49% | 466.832,00 |
| 01.07.2026 | 12,27 | 12,70 | 12,13 | 12,39 | 0,16% | 513.358,00 |
| 30.06.2026 | 12,57 | 12,64 | 12,10 | 12,37 | -3,06% | 490.659,00 |
| 29.06.2026 | 13,23 | 13,26 | 12,57 | 12,76 | -5,41% | 724.579,00 |
| 26.06.2026 | 12,28 | 13,49 | 12,28 | 13,49 | 8,18% | 1.511.116,00 |
| 25.06.2026 | 12,93 | 13,19 | 12,29 | 12,47 | -3,86% | 325.165,00 |
| 24.06.2026 | 12,48 | 13,00 | 12,47 | 12,97 | 5,70% | 527.905,00 |
| 23.06.2026 | 12,62 | 12,85 | 12,19 | 12,27 | -3,16% | 530.859,00 |
| 22.06.2026 | 13,13 | 13,58 | 12,60 | 12,67 | -3,58% | 594.412,00 |
| 18.06.2026 | 12,80 | 13,32 | 12,61 | 13,14 | 5,20% | 984.020,00 |
| 17.06.2026 | 13,54 | 13,75 | 12,45 | 12,49 | -6,72% | 571.115,00 |