16,230$
-4,92%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 16,48 | 16,55 | 15,32 | 16,23 | -4,92% | 1.391.921,00 |
| 09.04.2025 | 14,73 | 17,60 | 14,35 | 17,07 | 15,57% | 1.836.653,00 |
| 08.04.2025 | 16,32 | 16,48 | 14,33 | 14,77 | -7,80% | 1.702.398,00 |
| 07.04.2025 | 15,34 | 16,56 | 14,66 | 16,02 | -0,44% | 1.936.898,00 |
| 04.04.2025 | 14,93 | 16,53 | 14,38 | 16,09 | 3,67% | 1.533.372,00 |
| 03.04.2025 | 16,22 | 16,41 | 14,46 | 15,52 | -12,96% | 2.756.375,00 |
| 02.04.2025 | 17,37 | 18,08 | 17,25 | 17,83 | 0,68% | 994.115,00 |
| 01.04.2025 | 17,74 | 17,97 | 17,43 | 17,71 | 2,79% | 944.456,00 |
| 31.03.2025 | 17,03 | 17,42 | 16,80 | 17,23 | -0,40% | 893.256,00 |
| 28.03.2025 | 17,75 | 17,75 | 16,91 | 17,30 | -3,41% | 1.007.907,00 |
| 27.03.2025 | 17,75 | 17,99 | 17,46 | 17,91 | 1,42% | 1.021.488,00 |
| 26.03.2025 | 17,06 | 17,68 | 16,94 | 17,66 | 2,20% | 977.936,00 |
| 25.03.2025 | 17,52 | 17,69 | 17,05 | 17,28 | -1,82% | 1.389.431,00 |
| 24.03.2025 | 16,89 | 17,68 | 16,67 | 17,60 | 6,67% | 1.288.679,00 |
| 21.03.2025 | 16,49 | 16,78 | 16,04 | 16,50 | -2,02% | 2.766.633,00 |
| 20.03.2025 | 16,80 | 17,70 | 15,96 | 16,84 | 2,75% | 1.649.775,00 |
| 19.03.2025 | 16,47 | 16,67 | 16,17 | 16,39 | 0,99% | 1.172.524,00 |
| 18.03.2025 | 16,16 | 16,24 | 15,60 | 16,23 | -0,86% | 745.240,00 |
| 17.03.2025 | 15,63 | 16,57 | 15,63 | 16,37 | 5,82% | 965.088,00 |
| 14.03.2025 | 15,45 | 15,57 | 15,25 | 15,47 | 1,31% | 775.041,00 |
| 13.03.2025 | 15,57 | 15,92 | 15,00 | 15,27 | -1,10% | 751.439,00 |
| 12.03.2025 | 15,77 | 16,04 | 15,28 | 15,44 | -2,28% | 739.620,00 |
| 11.03.2025 | 17,12 | 17,19 | 15,80 | 15,80 | -8,56% | 868.996,00 |
| 10.03.2025 | 17,27 | 17,72 | 17,02 | 17,28 | -0,46% | 1.066.874,00 |
| 07.03.2025 | 16,67 | 17,56 | 16,54 | 17,36 | 2,90% | 1.145.425,00 |
| 06.03.2025 | 16,29 | 17,10 | 16,14 | 16,87 | 2,68% | 924.605,00 |
| 05.03.2025 | 16,33 | 16,48 | 15,94 | 16,43 | 0,67% | 741.242,00 |
| 04.03.2025 | 15,63 | 16,58 | 15,24 | 16,32 | 1,37% | 1.186.502,00 |
| 03.03.2025 | 16,18 | 16,63 | 15,77 | 16,10 | -0,37% | 802.722,00 |
| 28.02.2025 | 16,00 | 16,18 | 15,60 | 16,16 | 0,87% | 989.721,00 |
| 27.02.2025 | 16,56 | 16,56 | 15,86 | 16,02 | -3,20% | 664.656,00 |
| 26.02.2025 | 16,78 | 17,22 | 16,26 | 16,55 | -0,78% | 887.190,00 |
| 25.02.2025 | 16,36 | 16,74 | 16,09 | 16,68 | 2,14% | 743.589,00 |
| 24.02.2025 | 16,45 | 16,54 | 16,06 | 16,33 | 0,31% | 894.975,00 |
| 21.02.2025 | 17,15 | 17,15 | 16,09 | 16,28 | -3,15% | 893.954,00 |
| 20.02.2025 | 16,96 | 17,14 | 16,70 | 16,81 | -1,23% | 611.508,00 |
| 19.02.2025 | 16,38 | 17,31 | 16,28 | 17,02 | 3,21% | 811.995,00 |
| 18.02.2025 | 17,32 | 17,37 | 16,48 | 16,49 | -4,85% | 793.648,00 |
| 14.02.2025 | 17,69 | 17,88 | 17,06 | 17,33 | -0,91% | 518.920,00 |
| 13.02.2025 | 17,16 | 17,62 | 17,16 | 17,49 | 2,46% | 614.415,00 |
| 12.02.2025 | 17,10 | 17,22 | 16,77 | 17,07 | -1,44% | 788.461,00 |
| 11.02.2025 | 17,10 | 17,56 | 16,93 | 17,32 | -0,35% | 588.263,00 |
| 10.02.2025 | 16,70 | 17,62 | 16,26 | 17,38 | 4,20% | 722.406,00 |
| 07.02.2025 | 17,18 | 17,40 | 16,51 | 16,68 | -3,25% | 784.603,00 |
| 06.02.2025 | 17,96 | 18,38 | 17,23 | 17,24 | -2,60% | 625.591,00 |
| 05.02.2025 | 17,24 | 17,80 | 17,19 | 17,70 | 3,15% | 860.095,00 |
| 04.02.2025 | 17,31 | 17,63 | 17,15 | 17,16 | -0,12% | 633.641,00 |
| 03.02.2025 | 17,91 | 17,97 | 17,12 | 17,18 | -6,27% | 1.018.769,00 |
| 31.01.2025 | 18,96 | 19,25 | 18,30 | 18,33 | -3,88% | 745.282,00 |
| 30.01.2025 | 19,12 | 19,42 | 18,67 | 19,07 | 0,16% | 619.292,00 |
| 29.01.2025 | 19,35 | 19,41 | 18,97 | 19,04 | -1,65% | 630.079,00 |
| 28.01.2025 | 19,63 | 19,73 | 19,24 | 19,36 | -2,12% | 591.039,00 |
| 27.01.2025 | 20,00 | 20,41 | 19,68 | 19,78 | -1,30% | 582.336,00 |
| 24.01.2025 | 20,14 | 20,49 | 20,02 | 20,04 | -0,50% | 544.244,00 |
| 23.01.2025 | 19,91 | 20,47 | 19,91 | 20,14 | 1,87% | 605.101,00 |
| 22.01.2025 | 19,61 | 20,01 | 19,21 | 19,77 | 0,46% | 578.858,00 |
| 21.01.2025 | 19,97 | 20,23 | 19,63 | 19,68 | -0,35% | 588.178,00 |
| 17.01.2025 | 20,43 | 20,62 | 19,75 | 19,75 | -1,94% | 462.629,00 |
| 16.01.2025 | 20,48 | 20,48 | 19,83 | 20,14 | -1,95% | 919.914,00 |
| 15.01.2025 | 21,01 | 21,25 | 20,41 | 20,54 | 0,83% | 482.570,00 |
| 14.01.2025 | 20,13 | 20,63 | 19,91 | 20,37 | -0,05% | 738.441,00 |
| 13.01.2025 | 20,76 | 20,84 | 19,90 | 20,38 | -3,64% | 1.093.585,00 |
| 10.01.2025 | 21,00 | 21,65 | 20,97 | 21,15 | -1,95% | 518.155,00 |
| 08.01.2025 | 21,78 | 21,87 | 21,17 | 21,57 | -2,27% | 580.465,00 |
| 07.01.2025 | 21,80 | 22,61 | 21,80 | 22,07 | 1,10% | 556.470,00 |
| 06.01.2025 | 22,15 | 22,49 | 21,75 | 21,83 | -0,18% | 811.246,00 |
| 03.01.2025 | 22,67 | 22,79 | 21,86 | 21,87 | -2,76% | 596.259,00 |
| 02.01.2025 | 23,46 | 23,82 | 22,40 | 22,49 | -2,89% | 470.500,00 |
| 31.12.2024 | 23,20 | 23,68 | 22,80 | 23,16 | 0,96% | 697.833,00 |
| 30.12.2024 | 23,20 | 23,23 | 22,33 | 22,94 | -2,13% | 709.294,00 |
| 27.12.2024 | 23,31 | 23,54 | 22,94 | 23,44 | -0,85% | 605.200,00 |
| 26.12.2024 | 23,04 | 23,66 | 22,89 | 23,64 | 2,20% | 535.911,00 |
| 24.12.2024 | 23,04 | 23,28 | 22,51 | 23,13 | 0,83% | 298.472,00 |
| 23.12.2024 | 23,42 | 24,13 | 22,71 | 22,94 | -2,51% | 730.777,00 |
| 20.12.2024 | 22,36 | 23,88 | 22,07 | 23,53 | 4,81% | 3.050.690,00 |
| 19.12.2024 | 23,43 | 23,73 | 22,34 | 22,45 | -3,27% | 1.037.124,00 |
| 18.12.2024 | 23,85 | 24,33 | 23,01 | 23,21 | -2,81% | 942.266,00 |
| 17.12.2024 | 23,81 | 24,48 | 23,72 | 23,88 | 0,29% | 737.929,00 |
| 16.12.2024 | 25,04 | 25,04 | 23,74 | 23,81 | -4,80% | 900.825,00 |
| 13.12.2024 | 24,70 | 25,11 | 24,51 | 25,01 | 1,26% | 750.397,00 |
| 12.12.2024 | 26,14 | 26,16 | 24,62 | 24,70 | -5,26% | 972.396,00 |
| 11.12.2024 | 27,06 | 27,11 | 26,04 | 26,07 | -3,34% | 634.410,00 |
| 10.12.2024 | 27,02 | 27,41 | 26,57 | 26,97 | 0,00% | 687.102,00 |
| 09.12.2024 | 27,68 | 28,27 | 26,92 | 26,97 | -0,77% | 978.896,00 |
| 06.12.2024 | 26,99 | 27,50 | 26,73 | 27,18 | 2,30% | 975.953,00 |
| 05.12.2024 | 27,08 | 29,43 | 26,05 | 26,57 | -19,97% | 2.520.286,00 |
| 04.12.2024 | 32,59 | 33,22 | 31,99 | 33,20 | 2,25% | 514.113,00 |
| 03.12.2024 | 32,60 | 32,61 | 31,80 | 32,47 | 0,37% | 434.178,00 |
| 02.12.2024 | 31,24 | 32,75 | 31,00 | 32,35 | 4,12% | 554.817,00 |
| 29.11.2024 | 31,33 | 31,83 | 30,94 | 31,07 | -1,77% | 256.828,00 |
| 27.11.2024 | 31,40 | 31,86 | 31,19 | 31,63 | 1,77% | 427.322,00 |
| 26.11.2024 | 32,48 | 32,48 | 30,90 | 31,08 | -5,24% | 449.018,00 |
| 25.11.2024 | 32,05 | 33,25 | 32,05 | 32,80 | 4,06% | 782.158,00 |
| 22.11.2024 | 30,90 | 31,95 | 30,81 | 31,52 | 5,95% | 450.973,00 |
| 20.11.2024 | 29,60 | 29,95 | 29,20 | 29,75 | -0,03% | 547.373,00 |
| 19.11.2024 | 29,42 | 30,11 | 29,35 | 29,76 | -0,27% | 379.150,00 |
| 18.11.2024 | 30,62 | 30,80 | 29,83 | 29,84 | -2,29% | 451.182,00 |
| 15.11.2024 | 30,49 | 31,29 | 30,22 | 30,54 | 0,39% | 412.846,00 |
| 14.11.2024 | 31,84 | 32,10 | 30,06 | 30,42 | -4,22% | 445.865,00 |
| 13.11.2024 | 31,99 | 32,77 | 31,75 | 31,76 | -0,28% | 432.183,00 |