19,770$
0,46%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 31,40 | 31,94 | 31,24 | 31,85 | 1,79% | 489.676,00 |
| 11.11.2024 | 30,10 | 31,32 | 30,02 | 31,29 | 5,04% | 467.488,00 |
| 08.11.2024 | 30,02 | 30,13 | 29,42 | 29,79 | -1,52% | 405.360,00 |
| 07.11.2024 | 30,19 | 30,84 | 29,97 | 30,25 | 0,33% | 469.619,00 |
| 06.11.2024 | 30,26 | 31,08 | 29,99 | 30,15 | 3,36% | 698.396,00 |
| 05.11.2024 | 28,80 | 29,29 | 28,80 | 29,17 | 0,21% | 447.311,00 |
| 04.11.2024 | 29,12 | 29,81 | 29,09 | 29,11 | -1,02% | 558.712,00 |
| 01.11.2024 | 29,91 | 30,10 | 29,34 | 29,41 | -1,47% | 507.143,00 |
| 31.10.2024 | 30,48 | 30,72 | 29,57 | 29,85 | -2,51% | 528.486,00 |
| 30.10.2024 | 30,64 | 31,05 | 30,39 | 30,62 | -0,52% | 574.570,00 |
| 29.10.2024 | 30,14 | 30,91 | 29,95 | 30,78 | 0,29% | 451.144,00 |
| 28.10.2024 | 28,96 | 30,73 | 28,79 | 30,69 | 6,86% | 586.628,00 |
| 25.10.2024 | 29,42 | 29,46 | 28,65 | 28,72 | -1,03% | 550.765,00 |
| 24.10.2024 | 29,72 | 29,78 | 28,79 | 29,02 | -1,46% | 585.573,00 |
| 23.10.2024 | 29,62 | 29,76 | 29,34 | 29,45 | -1,41% | 597.085,00 |
| 22.10.2024 | 30,84 | 30,84 | 29,86 | 29,87 | -3,55% | 645.477,00 |
| 21.10.2024 | 33,15 | 33,15 | 30,92 | 30,97 | -6,46% | 677.725,00 |
| 18.10.2024 | 34,12 | 34,12 | 33,02 | 33,11 | -2,39% | 362.760,00 |
| 17.10.2024 | 33,83 | 33,96 | 33,54 | 33,92 | 0,30% | 742.671,00 |
| 16.10.2024 | 33,60 | 34,38 | 33,38 | 33,82 | 1,99% | 1.018.944,00 |
| 15.10.2024 | 32,54 | 34,01 | 32,54 | 33,16 | 1,91% | 863.458,00 |
| 14.10.2024 | 32,77 | 33,25 | 32,46 | 32,54 | -0,49% | 719.683,00 |
| 11.10.2024 | 31,83 | 32,79 | 31,74 | 32,70 | 3,12% | 696.289,00 |
| 10.10.2024 | 31,40 | 31,85 | 31,03 | 31,71 | -0,28% | 441.369,00 |
| 09.10.2024 | 32,20 | 32,34 | 31,71 | 31,80 | -0,66% | 502.693,00 |
| 08.10.2024 | 32,00 | 32,14 | 31,74 | 32,01 | 0,19% | 736.397,00 |
| 07.10.2024 | 32,36 | 32,90 | 31,67 | 31,95 | -1,72% | 850.839,00 |
| 04.10.2024 | 31,91 | 33,03 | 31,73 | 32,51 | 4,17% | 653.644,00 |
| 03.10.2024 | 31,90 | 31,90 | 31,08 | 31,21 | -2,44% | 695.402,00 |
| 02.10.2024 | 32,75 | 33,59 | 31,97 | 31,99 | -2,74% | 714.507,00 |
| 01.10.2024 | 32,80 | 33,38 | 32,42 | 32,89 | -0,48% | 667.225,00 |
| 30.09.2024 | 33,42 | 33,54 | 32,84 | 33,05 | -1,02% | 679.081,00 |
| 27.09.2024 | 33,89 | 34,18 | 33,37 | 33,39 | 0,15% | 639.247,00 |
| 26.09.2024 | 32,95 | 33,75 | 32,57 | 33,34 | 3,32% | 565.970,00 |
| 25.09.2024 | 32,41 | 32,46 | 32,01 | 32,27 | -0,40% | 650.357,00 |
| 24.09.2024 | 32,48 | 32,85 | 32,29 | 32,40 | 0,62% | 544.887,00 |
| 23.09.2024 | 33,04 | 33,47 | 32,20 | 32,20 | -3,79% | 729.802,00 |
| 20.09.2024 | 33,25 | 34,11 | 33,03 | 33,47 | -0,12% | 2.879.452,00 |
| 19.09.2024 | 33,69 | 34,29 | 33,50 | 33,51 | 1,67% | 679.602,00 |
| 18.09.2024 | 32,76 | 34,53 | 32,76 | 32,96 | 0,27% | 779.485,00 |
| 17.09.2024 | 32,62 | 34,16 | 32,62 | 32,87 | 1,86% | 890.013,00 |
| 16.09.2024 | 31,77 | 33,11 | 31,66 | 32,27 | 1,48% | 879.919,00 |
| 13.09.2024 | 30,51 | 32,68 | 30,01 | 31,80 | 5,19% | 1.456.445,00 |
| 12.09.2024 | 29,89 | 32,92 | 29,32 | 30,23 | -18,85% | 2.984.058,00 |
| 11.09.2024 | 36,77 | 37,70 | 35,96 | 37,25 | 0,54% | 973.200,00 |
| 10.09.2024 | 37,88 | 37,88 | 36,85 | 37,05 | -1,78% | 571.008,00 |
| 09.09.2024 | 38,67 | 38,93 | 37,69 | 37,72 | -2,81% | 591.868,00 |
| 06.09.2024 | 39,16 | 39,76 | 38,66 | 38,81 | -1,85% | 705.377,00 |
| 05.09.2024 | 39,94 | 40,71 | 39,42 | 39,54 | -0,55% | 477.681,00 |
| 04.09.2024 | 39,43 | 40,24 | 39,16 | 39,76 | -0,43% | 592.572,00 |
| 03.09.2024 | 40,28 | 40,66 | 39,45 | 39,93 | -5,22% | 803.868,00 |
| 30.08.2024 | 42,99 | 42,99 | 41,13 | 42,13 | -1,40% | 435.695,00 |
| 29.08.2024 | 42,67 | 43,35 | 41,95 | 42,73 | 1,16% | 251.750,00 |
| 28.08.2024 | 43,28 | 43,48 | 42,06 | 42,24 | -3,63% | 342.458,00 |
| 27.08.2024 | 43,45 | 44,29 | 43,22 | 43,83 | 0,53% | 312.835,00 |