24,820$
-3,50%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 26,11 | 26,19 | 24,55 | 24,82 | -3,50% | 21.458.719,00 |
| 17.12.2024 | 25,87 | 25,99 | 25,40 | 25,72 | -0,73% | 17.246.034,00 |
| 16.12.2024 | 26,28 | 26,46 | 25,85 | 25,91 | 0,04% | 15.613.357,00 |
| 13.12.2024 | 26,29 | 26,41 | 25,78 | 25,90 | -1,07% | 13.286.719,00 |
| 12.12.2024 | 26,54 | 26,78 | 26,18 | 26,18 | -1,62% | 15.529.185,00 |
| 11.12.2024 | 25,93 | 26,62 | 25,93 | 26,61 | 3,02% | 14.427.546,00 |
| 10.12.2024 | 25,96 | 26,36 | 25,64 | 25,83 | 1,73% | 17.605.629,00 |
| 09.12.2024 | 26,56 | 26,60 | 25,33 | 25,39 | -4,58% | 19.522.920,00 |
| 06.12.2024 | 26,49 | 26,65 | 25,89 | 26,61 | 0,60% | 18.521.335,00 |
| 05.12.2024 | 26,99 | 27,17 | 26,42 | 26,45 | -1,23% | 20.699.161,00 |
| 04.12.2024 | 26,30 | 26,79 | 26,26 | 26,78 | 2,57% | 18.704.539,00 |
| 03.12.2024 | 26,01 | 26,57 | 25,93 | 26,11 | 0,46% | 18.893.125,00 |
| 02.12.2024 | 25,67 | 26,66 | 25,63 | 25,99 | 2,20% | 20.459.052,00 |
| 29.11.2024 | 25,28 | 25,58 | 25,26 | 25,43 | 1,15% | 8.046.284,00 |
| 27.11.2024 | 25,35 | 25,52 | 25,14 | 25,14 | -0,79% | 9.131.338,00 |
| 26.11.2024 | 25,08 | 25,80 | 24,97 | 25,34 | 0,60% | 20.962.562,00 |
| 25.11.2024 | 25,20 | 25,44 | 25,05 | 25,19 | 1,16% | 22.479.251,00 |
| 22.11.2024 | 25,37 | 25,58 | 24,85 | 24,90 | -0,72% | 26.740.930,00 |
| 20.11.2024 | 25,18 | 25,45 | 24,89 | 25,08 | -0,20% | 14.255.999,00 |
| 19.11.2024 | 24,00 | 25,22 | 23,86 | 25,13 | 2,53% | 25.707.419,00 |
| 18.11.2024 | 24,28 | 24,64 | 23,95 | 24,51 | 0,82% | 23.519.280,00 |
| 15.11.2024 | 24,00 | 24,41 | 23,92 | 24,31 | 0,00% | 17.776.596,00 |
| 14.11.2024 | 24,55 | 24,99 | 24,26 | 24,31 | -0,98% | 20.311.995,00 |
| 13.11.2024 | 24,58 | 24,83 | 24,32 | 24,55 | -0,16% | 17.490.384,00 |
| 12.11.2024 | 24,22 | 24,78 | 24,21 | 24,59 | -0,04% | 18.132.868,00 |
| 11.11.2024 | 24,45 | 24,73 | 24,01 | 24,60 | 2,20% | 19.971.304,00 |
| 08.11.2024 | 23,70 | 24,41 | 23,67 | 24,07 | 1,65% | 17.882.991,00 |
| 07.11.2024 | 23,83 | 24,19 | 23,68 | 23,68 | -2,27% | 24.551.940,00 |
| 06.11.2024 | 23,63 | 24,34 | 23,51 | 24,23 | 7,93% | 47.893.637,00 |
| 05.11.2024 | 21,94 | 22,67 | 21,94 | 22,45 | 2,46% | 17.541.498,00 |
| 04.11.2024 | 21,80 | 22,21 | 21,55 | 21,91 | 0,05% | 16.609.511,00 |
| 01.11.2024 | 22,00 | 22,15 | 21,75 | 21,90 | -0,45% | 19.773.877,00 |
| 31.10.2024 | 22,49 | 23,05 | 21,91 | 22,00 | -0,72% | 31.836.664,00 |
| 30.10.2024 | 21,92 | 22,30 | 21,72 | 22,16 | 0,27% | 23.775.125,00 |
| 29.10.2024 | 21,47 | 22,35 | 21,43 | 22,10 | 0,82% | 27.065.004,00 |
| 28.10.2024 | 21,72 | 22,39 | 21,55 | 21,92 | 4,83% | 31.665.780,00 |
| 25.10.2024 | 20,98 | 21,06 | 20,74 | 20,91 | 0,00% | 16.215.905,00 |
| 24.10.2024 | 21,05 | 21,25 | 20,61 | 20,91 | -0,43% | 15.553.271,00 |
| 23.10.2024 | 21,28 | 21,40 | 20,82 | 21,00 | -2,10% | 15.885.297,00 |
| 22.10.2024 | 21,17 | 21,56 | 20,78 | 21,45 | 0,80% | 18.478.969,00 |
| 21.10.2024 | 21,25 | 21,38 | 21,03 | 21,28 | -0,19% | 17.190.737,00 |
| 18.10.2024 | 21,36 | 21,42 | 21,05 | 21,32 | -0,42% | 17.945.547,00 |
| 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 |