21,410$
0,05%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 21,62 | 21,78 | 21,23 | 21,41 | 0,05% | 19.612.600,00 |
| 16.10.2024 | 21,57 | 21,67 | 21,29 | 21,40 | -0,70% | 22.704.434,00 |
| 15.10.2024 | 20,78 | 21,80 | 20,76 | 21,55 | 6,63% | 45.731.978,00 |
| 14.10.2024 | 20,33 | 20,43 | 19,97 | 20,21 | -1,08% | 26.320.820,00 |
| 11.10.2024 | 20,46 | 20,81 | 20,36 | 20,43 | 0,20% | 27.879.701,00 |
| 10.10.2024 | 19,86 | 20,50 | 19,72 | 20,39 | 0,94% | 36.908.067,00 |
| 09.10.2024 | 19,15 | 20,45 | 19,09 | 20,20 | 7,05% | 70.237.399,00 |
| 08.10.2024 | 18,08 | 18,99 | 18,07 | 18,87 | 4,78% | 34.360.905,00 |
| 07.10.2024 | 17,99 | 18,42 | 17,83 | 18,01 | -0,06% | 31.293.779,00 |
| 04.10.2024 | 17,68 | 18,15 | 17,55 | 18,02 | 3,92% | 31.391.126,00 |
| 03.10.2024 | 17,43 | 17,70 | 17,11 | 17,34 | -2,09% | 30.926.046,00 |
| 02.10.2024 | 17,71 | 17,86 | 17,48 | 17,71 | -1,72% | 29.310.387,00 |
| 01.10.2024 | 18,70 | 18,82 | 17,62 | 18,02 | -2,49% | 44.886.875,00 |
| 30.09.2024 | 18,67 | 18,72 | 17,33 | 18,48 | -0,32% | 67.675.500,00 |
| 27.09.2024 | 18,80 | 18,87 | 18,48 | 18,54 | -0,75% | 33.417.999,00 |
| 26.09.2024 | 18,43 | 18,90 | 18,38 | 18,68 | 3,55% | 30.804.423,00 |
| 25.09.2024 | 18,67 | 18,69 | 17,99 | 18,04 | -3,68% | 31.437.930,00 |
| 24.09.2024 | 19,00 | 19,01 | 18,37 | 18,73 | -1,27% | 31.009.902,00 |
| 23.09.2024 | 19,00 | 19,02 | 18,71 | 18,97 | -0,16% | 24.834.559,00 |
| 20.09.2024 | 18,70 | 19,09 | 18,55 | 19,00 | 1,28% | 33.828.265,00 |
| 19.09.2024 | 18,93 | 18,99 | 18,62 | 18,76 | 2,18% | 25.781.477,00 |
| 18.09.2024 | 18,13 | 18,74 | 18,13 | 18,36 | 1,83% | 30.784.968,00 |
| 17.09.2024 | 18,04 | 18,18 | 17,87 | 18,03 | 1,12% | 24.648.602,00 |
| 16.09.2024 | 17,37 | 17,94 | 17,27 | 17,83 | 3,30% | 27.451.532,00 |
| 13.09.2024 | 17,01 | 17,49 | 17,00 | 17,26 | 2,01% | 23.212.248,00 |
| 12.09.2024 | 16,64 | 17,17 | 16,62 | 16,92 | 2,30% | 27.354.421,00 |
| 11.09.2024 | 16,11 | 16,55 | 15,88 | 16,54 | 2,48% | 31.790.205,00 |
| 10.09.2024 | 16,13 | 16,17 | 15,49 | 16,14 | 0,69% | 17.750.182,00 |
| 09.09.2024 | 15,88 | 16,21 | 15,85 | 16,03 | 2,30% | 20.445.306,00 |
| 06.09.2024 | 16,21 | 16,46 | 15,50 | 15,67 | -2,97% | 24.316.336,00 |
| 05.09.2024 | 16,30 | 16,59 | 16,07 | 16,15 | 0,00% | 14.875.298,00 |
| 04.09.2024 | 16,23 | 16,52 | 15,99 | 16,15 | -1,16% | 18.914.582,00 |
| 03.09.2024 | 16,30 | 16,79 | 16,20 | 16,34 | -0,97% | 23.436.822,00 |
| 30.08.2024 | 16,62 | 16,80 | 16,25 | 16,50 | -0,24% | 20.664.214,00 |
| 29.08.2024 | 16,79 | 16,87 | 16,51 | 16,54 | -0,54% | 22.638.095,00 |
| 28.08.2024 | 16,93 | 17,02 | 16,49 | 16,63 | -2,41% | 23.443.385,00 |
| 27.08.2024 | 16,55 | 17,37 | 16,51 | 17,04 | 2,65% | 30.049.038,00 |
| 26.08.2024 | 16,60 | 16,71 | 16,41 | 16,60 | -0,06% | 21.611.807,00 |
| 23.08.2024 | 15,52 | 16,75 | 15,47 | 16,61 | 7,51% | 42.218.289,00 |
| 22.08.2024 | 15,66 | 15,67 | 15,32 | 15,45 | -0,26% | 18.633.247,00 |
| 21.08.2024 | 15,41 | 15,61 | 15,30 | 15,49 | 1,11% | 13.747.176,00 |
| 20.08.2024 | 15,53 | 15,53 | 15,28 | 15,32 | -1,79% | 19.006.731,00 |
| 19.08.2024 | 15,49 | 15,67 | 15,42 | 15,60 | 0,91% | 17.844.829,00 |
| 16.08.2024 | 15,65 | 15,67 | 15,31 | 15,46 | -1,78% | 23.353.026,00 |
| 15.08.2024 | 15,06 | 15,79 | 15,04 | 15,74 | 6,64% | 32.309.051,00 |
| 14.08.2024 | 14,90 | 15,08 | 14,53 | 14,76 | -0,74% | 21.590.749,00 |
| 13.08.2024 | 14,80 | 14,91 | 14,56 | 14,87 | 1,85% | 18.081.778,00 |
| 12.08.2024 | 14,79 | 14,85 | 14,49 | 14,60 | -1,15% | 19.020.247,00 |
| 09.08.2024 | 14,49 | 14,85 | 14,49 | 14,77 | 1,93% | 25.970.108,00 |
| 08.08.2024 | 14,11 | 14,55 | 14,08 | 14,49 | 3,43% | 23.469.165,00 |
| 07.08.2024 | 14,80 | 14,84 | 13,95 | 14,01 | -3,65% | 28.996.536,00 |
| 06.08.2024 | 14,45 | 15,04 | 14,44 | 14,54 | 0,97% | 32.115.752,00 |
| 05.08.2024 | 13,87 | 14,71 | 13,78 | 14,40 | -2,70% | 35.229.904,00 |
| 02.08.2024 | 15,16 | 15,20 | 14,63 | 14,80 | -6,09% | 44.167.024,00 |
| 01.08.2024 | 16,79 | 16,87 | 15,48 | 15,76 | -5,40% | 41.570.915,00 |
| 31.07.2024 | 17,43 | 17,53 | 16,65 | 16,66 | -2,69% | 38.380.674,00 |
| 30.07.2024 | 17,33 | 17,40 | 17,07 | 17,12 | -0,75% | 20.316.768,00 |
| 29.07.2024 | 17,34 | 17,54 | 17,03 | 17,25 | -0,12% | 16.795.893,00 |
| 26.07.2024 | 17,38 | 17,51 | 17,12 | 17,27 | 0,99% | 20.816.921,00 |
| 25.07.2024 | 18,16 | 18,16 | 17,08 | 17,10 | -5,99% | 34.773.370,00 |
| 24.07.2024 | 18,87 | 19,03 | 18,18 | 18,19 | -4,61% | 28.171.390,00 |
| 23.07.2024 | 18,51 | 19,48 | 18,46 | 19,07 | 3,53% | 35.636.011,00 |
| 22.07.2024 | 18,40 | 18,74 | 18,20 | 18,42 | -0,05% | 21.676.002,00 |
| 19.07.2024 | 18,29 | 18,50 | 18,16 | 18,43 | 0,99% | 13.619.909,00 |
| 18.07.2024 | 18,46 | 18,70 | 18,10 | 18,25 | -0,82% | 20.659.625,00 |
| 17.07.2024 | 18,68 | 19,12 | 18,40 | 18,40 | -4,07% | 30.846.560,00 |
| 16.07.2024 | 18,40 | 19,24 | 18,38 | 19,18 | 4,69% | 28.752.591,00 |
| 15.07.2024 | 18,30 | 18,34 | 17,79 | 18,32 | 0,49% | 25.269.117,00 |
| 12.07.2024 | 18,15 | 18,57 | 18,15 | 18,23 | 0,61% | 22.504.454,00 |
| 11.07.2024 | 17,68 | 18,15 | 17,31 | 18,12 | 2,14% | 30.702.557,00 |
| 10.07.2024 | 18,12 | 18,17 | 17,73 | 17,74 | -0,89% | 22.307.838,00 |
| 09.07.2024 | 17,51 | 18,11 | 17,50 | 17,90 | 1,94% | 26.311.504,00 |
| 08.07.2024 | 17,33 | 17,88 | 17,33 | 17,56 | 2,03% | 29.603.549,00 |
| 05.07.2024 | 17,53 | 17,54 | 17,01 | 17,21 | -1,38% | 25.549.996,00 |
| 03.07.2024 | 17,56 | 17,59 | 17,32 | 17,45 | -0,63% | 14.095.439,00 |
| 02.07.2024 | 17,67 | 17,99 | 17,51 | 17,56 | -0,85% | 24.523.784,00 |
| 01.07.2024 | 18,65 | 18,74 | 17,46 | 17,71 | -5,40% | 41.781.061,00 |
| 28.06.2024 | 18,63 | 18,92 | 18,57 | 18,72 | 0,59% | 34.276.987,00 |
| 27.06.2024 | 18,49 | 18,66 | 18,13 | 18,61 | 1,31% | 38.085.598,00 |
| 26.06.2024 | 17,90 | 18,50 | 17,79 | 18,37 | 3,09% | 55.127.816,00 |
| 25.06.2024 | 17,02 | 18,01 | 16,66 | 17,82 | 8,72% | 106.131.434,00 |
| 24.06.2024 | 16,29 | 16,50 | 16,00 | 16,39 | 1,99% | 38.154.594,00 |
| 21.06.2024 | 15,94 | 16,10 | 15,77 | 16,07 | 0,06% | 25.164.163,00 |
| 20.06.2024 | 15,75 | 16,15 | 15,70 | 16,06 | 0,69% | 21.089.893,00 |
| 18.06.2024 | 16,10 | 16,27 | 15,81 | 15,95 | 1,66% | 28.003.653,00 |
| 17.06.2024 | 15,26 | 15,78 | 14,98 | 15,69 | 2,28% | 25.057.414,00 |
| 14.06.2024 | 16,17 | 16,23 | 15,04 | 15,34 | -7,09% | 56.577.705,00 |
| 13.06.2024 | 16,68 | 16,70 | 16,27 | 16,51 | -1,37% | 21.689.171,00 |
| 12.06.2024 | 16,75 | 17,03 | 16,70 | 16,74 | 2,45% | 25.555.897,00 |
| 11.06.2024 | 16,49 | 16,50 | 16,23 | 16,34 | -1,15% | 13.762.559,00 |
| 10.06.2024 | 16,59 | 16,84 | 16,36 | 16,53 | -1,02% | 16.667.318,00 |
| 07.06.2024 | 16,44 | 16,75 | 16,41 | 16,70 | 0,48% | 17.319.793,00 |
| 06.06.2024 | 16,89 | 17,07 | 16,57 | 16,62 | -1,95% | 23.698.620,00 |
| 05.06.2024 | 17,00 | 17,06 | 16,56 | 16,95 | 0,06% | 29.171.087,00 |
| 04.06.2024 | 16,17 | 16,96 | 16,14 | 16,94 | 5,81% | 51.622.178,00 |
| 03.06.2024 | 15,21 | 16,04 | 15,20 | 16,01 | 6,17% | 43.854.766,00 |
| 31.05.2024 | 15,30 | 15,43 | 14,96 | 15,08 | -0,79% | 27.997.802,00 |
| 30.05.2024 | 15,23 | 15,45 | 15,08 | 15,20 | -0,13% | 27.452.704,00 |
| 29.05.2024 | 15,21 | 15,30 | 14,74 | 15,22 | -2,75% | 37.684.793,00 |
| 28.05.2024 | 15,20 | 15,70 | 15,18 | 15,65 | 3,44% | 27.374.256,00 |