3,820$
4,95%
Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,67 | 3,93 | 3,67 | 3,82 | 4,95% | 1.124.428,00 |
| 05.06.2025 | 3,54 | 3,80 | 3,54 | 3,64 | 0,28% | 1.095.199,00 |
| 04.06.2025 | 3,63 | 3,68 | 3,52 | 3,63 | 0,55% | 843.783,00 |
| 03.06.2025 | 3,39 | 3,76 | 3,32 | 3,61 | 7,12% | 1.642.998,00 |
| 02.06.2025 | 3,58 | 3,58 | 3,33 | 3,37 | -5,07% | 902.283,00 |
| 30.05.2025 | 3,53 | 3,82 | 3,48 | 3,55 | -1,39% | 1.552.016,00 |
| 29.05.2025 | 3,59 | 3,68 | 3,50 | 3,60 | 0,56% | 1.183.898,00 |
| 28.05.2025 | 3,60 | 3,62 | 3,52 | 3,58 | -0,56% | 1.322.343,00 |
| 27.05.2025 | 3,18 | 3,60 | 3,17 | 3,60 | 15,76% | 1.603.799,00 |
| 23.05.2025 | 3,17 | 3,20 | 3,10 | 3,11 | -6,89% | 901.391,00 |
| 22.05.2025 | 3,22 | 3,36 | 3,19 | 3,34 | 3,73% | 935.645,00 |
| 21.05.2025 | 3,40 | 3,40 | 3,17 | 3,22 | -6,94% | 783.127,00 |
| 20.05.2025 | 3,46 | 3,60 | 3,41 | 3,46 | -1,14% | 657.538,00 |
| 19.05.2025 | 3,60 | 3,64 | 3,43 | 3,50 | -4,37% | 830.138,00 |
| 16.05.2025 | 3,60 | 3,70 | 3,53 | 3,66 | 1,67% | 781.192,00 |
| 15.05.2025 | 3,76 | 3,77 | 3,50 | 3,60 | -2,44% | 1.050.636,00 |
| 14.05.2025 | 3,68 | 3,78 | 3,60 | 3,69 | -2,12% | 683.602,00 |
| 13.05.2025 | 3,80 | 3,84 | 3,72 | 3,77 | -0,53% | 1.282.808,00 |
| 12.05.2025 | 3,64 | 3,84 | 3,56 | 3,79 | 14,85% | 1.819.073,00 |
| 09.05.2025 | 3,32 | 3,34 | 3,21 | 3,30 | 0,30% | 563.352,00 |
| 08.05.2025 | 3,13 | 3,38 | 3,09 | 3,29 | 4,78% | 1.414.478,00 |
| 07.05.2025 | 3,00 | 3,21 | 2,94 | 3,14 | 7,17% | 2.001.530,00 |
| 06.05.2025 | 2,87 | 2,94 | 2,78 | 2,93 | 0,69% | 1.020.228,00 |
| 05.05.2025 | 3,02 | 3,03 | 2,88 | 2,91 | -3,96% | 985.673,00 |
| 02.05.2025 | 2,95 | 3,12 | 2,94 | 3,03 | 4,84% | 1.252.518,00 |
| 01.05.2025 | 2,81 | 2,90 | 2,76 | 2,89 | 3,58% | 1.227.067,00 |
| 30.04.2025 | 2,75 | 2,81 | 2,68 | 2,79 | -2,45% | 943.602,00 |
| 29.04.2025 | 2,82 | 2,90 | 2,78 | 2,86 | 0,00% | 1.495.721,00 |
| 28.04.2025 | 2,79 | 2,91 | 2,77 | 2,86 | 4,00% | 1.015.773,00 |
| 25.04.2025 | 2,78 | 2,78 | 2,67 | 2,75 | -1,79% | 844.087,00 |
| 24.04.2025 | 2,67 | 2,81 | 2,65 | 2,80 | 5,26% | 1.792.170,00 |
| 23.04.2025 | 2,77 | 2,89 | 2,63 | 2,66 | 0,38% | 1.706.278,00 |
| 22.04.2025 | 2,65 | 2,73 | 2,53 | 2,65 | 1,15% | 2.530.954,00 |
| 21.04.2025 | 2,59 | 2,64 | 2,44 | 2,62 | -1,13% | 2.005.669,00 |
| 17.04.2025 | 2,51 | 2,66 | 2,46 | 2,65 | 4,74% | 1.908.502,00 |
| 16.04.2025 | 2,67 | 2,71 | 2,49 | 2,53 | -5,95% | 1.835.159,00 |
| 15.04.2025 | 2,67 | 2,83 | 2,60 | 2,69 | -0,37% | 2.412.354,00 |
| 14.04.2025 | 3,00 | 3,02 | 2,66 | 2,70 | -8,47% | 1.650.478,00 |
| 11.04.2025 | 2,99 | 3,03 | 2,76 | 2,95 | -0,34% | 1.645.844,00 |
| 10.04.2025 | 2,97 | 3,00 | 2,77 | 2,96 | -3,90% | 1.756.338,00 |
| 09.04.2025 | 2,62 | 3,24 | 2,58 | 3,08 | 16,23% | 2.569.050,00 |
| 08.04.2025 | 3,00 | 3,02 | 2,59 | 2,65 | -7,99% | 1.775.080,00 |
| 07.04.2025 | 2,75 | 3,09 | 2,67 | 2,88 | -2,70% | 2.039.946,00 |
| 04.04.2025 | 2,92 | 3,21 | 2,68 | 2,96 | -1,00% | 4.110.128,00 |
| 03.04.2025 | 3,57 | 3,57 | 2,87 | 2,99 | -23,33% | 3.073.637,00 |
| 02.04.2025 | 3,73 | 3,99 | 3,72 | 3,90 | 2,63% | 1.289.932,00 |
| 01.04.2025 | 3,69 | 3,87 | 3,60 | 3,80 | 4,11% | 1.560.922,00 |
| 31.03.2025 | 3,55 | 3,74 | 3,51 | 3,65 | 2,24% | 1.286.909,00 |
| 28.03.2025 | 3,81 | 3,82 | 3,51 | 3,57 | -9,85% | 1.349.231,00 |
| 27.03.2025 | 3,77 | 4,04 | 3,73 | 3,96 | 5,32% | 1.234.475,00 |
| 26.03.2025 | 4,04 | 4,05 | 3,71 | 3,76 | -3,59% | 1.197.742,00 |
| 25.03.2025 | 4,21 | 4,23 | 3,90 | 3,90 | -8,02% | 1.222.477,00 |
| 24.03.2025 | 4,14 | 4,42 | 4,07 | 4,24 | 4,95% | 1.414.903,00 |
| 21.03.2025 | 3,86 | 4,24 | 3,62 | 4,04 | 0,00% | 3.182.256,00 |
| 20.03.2025 | 4,18 | 4,32 | 3,90 | 4,04 | 6,32% | 2.453.135,00 |
| 19.03.2025 | 3,82 | 3,91 | 3,65 | 3,80 | 2,15% | 2.150.378,00 |
| 18.03.2025 | 3,68 | 3,76 | 3,51 | 3,72 | 0,27% | 1.353.636,00 |
| 17.03.2025 | 3,52 | 3,72 | 3,51 | 3,71 | 5,70% | 1.494.458,00 |
| 14.03.2025 | 3,48 | 3,63 | 3,42 | 3,51 | 3,85% | 1.335.457,00 |
| 13.03.2025 | 3,31 | 3,47 | 3,23 | 3,38 | 4,00% | 2.996.850,00 |
| 12.03.2025 | 3,53 | 3,53 | 3,20 | 3,25 | -7,67% | 2.408.351,00 |
| 11.03.2025 | 4,01 | 4,02 | 3,46 | 3,52 | -12,00% | 1.593.065,00 |
| 10.03.2025 | 3,96 | 4,03 | 3,64 | 4,00 | -0,99% | 1.415.419,00 |
| 07.03.2025 | 4,07 | 4,20 | 3,99 | 4,04 | -1,46% | 1.498.408,00 |
| 06.03.2025 | 3,98 | 4,25 | 3,98 | 4,10 | -0,49% | 1.645.883,00 |
| 05.03.2025 | 3,93 | 4,12 | 3,87 | 4,12 | 4,57% | 1.045.678,00 |
| 04.03.2025 | 3,71 | 4,09 | 3,49 | 3,94 | 4,79% | 2.004.360,00 |
| 03.03.2025 | 4,01 | 4,04 | 3,70 | 3,76 | -6,47% | 1.473.788,00 |
| 28.02.2025 | 4,06 | 4,14 | 3,89 | 4,02 | -1,47% | 1.789.786,00 |
| 27.02.2025 | 4,14 | 4,14 | 3,94 | 4,08 | -0,97% | 2.535.020,00 |
| 26.02.2025 | 4,45 | 4,49 | 4,10 | 4,12 | -6,58% | 1.774.845,00 |
| 25.02.2025 | 4,66 | 4,66 | 4,41 | 4,41 | -4,96% | 1.617.809,00 |
| 24.02.2025 | 4,80 | 4,91 | 4,64 | 4,64 | -2,93% | 1.625.597,00 |
| 21.02.2025 | 5,02 | 5,02 | 4,72 | 4,78 | -2,85% | 1.370.851,00 |
| 20.02.2025 | 5,18 | 5,23 | 4,87 | 4,92 | -5,75% | 2.118.407,00 |
| 19.02.2025 | 5,04 | 5,27 | 4,94 | 5,22 | 4,19% | 1.361.131,00 |
| 18.02.2025 | 5,25 | 5,30 | 4,98 | 5,01 | -3,09% | 1.287.888,00 |
| 14.02.2025 | 5,13 | 5,21 | 5,06 | 5,17 | 1,37% | 1.299.869,00 |
| 13.02.2025 | 5,18 | 5,30 | 5,05 | 5,10 | -1,54% | 1.826.878,00 |
| 12.02.2025 | 5,13 | 5,23 | 5,08 | 5,18 | -1,71% | 1.235.022,00 |
| 11.02.2025 | 5,24 | 5,31 | 5,12 | 5,27 | -0,75% | 1.184.174,00 |
| 10.02.2025 | 5,05 | 5,37 | 4,99 | 5,31 | 5,36% | 1.432.544,00 |
| 07.02.2025 | 5,10 | 5,13 | 4,80 | 5,04 | 0,00% | 1.597.572,00 |
| 06.02.2025 | 5,09 | 5,22 | 5,02 | 5,04 | 1,61% | 1.190.722,00 |
| 05.02.2025 | 5,10 | 5,13 | 4,93 | 4,96 | -1,39% | 1.177.238,00 |
| 04.02.2025 | 4,73 | 5,04 | 4,67 | 5,03 | 6,57% | 1.221.213,00 |
| 03.02.2025 | 4,90 | 4,96 | 4,66 | 4,72 | -6,16% | 2.758.266,00 |
| 31.01.2025 | 5,05 | 5,40 | 4,97 | 5,03 | -1,95% | 2.455.943,00 |
| 30.01.2025 | 5,09 | 5,23 | 4,87 | 5,13 | 1,38% | 4.445.962,00 |
| 29.01.2025 | 5,30 | 5,30 | 5,06 | 5,06 | -5,24% | 1.662.947,00 |
| 28.01.2025 | 5,63 | 5,73 | 5,29 | 5,34 | -4,98% | 2.205.697,00 |
| 27.01.2025 | 5,60 | 5,71 | 5,45 | 5,62 | -0,71% | 1.116.273,00 |
| 24.01.2025 | 5,78 | 5,78 | 5,57 | 5,66 | -1,05% | 1.027.134,00 |
| 23.01.2025 | 5,59 | 5,76 | 5,49 | 5,72 | 1,42% | 1.462.587,00 |
| 22.01.2025 | 5,66 | 5,69 | 5,46 | 5,64 | -1,91% | 1.213.723,00 |
| 21.01.2025 | 5,76 | 5,89 | 5,56 | 5,75 | 0,52% | 1.257.778,00 |
| 17.01.2025 | 5,91 | 5,98 | 5,68 | 5,72 | -2,72% | 1.100.076,00 |
| 16.01.2025 | 5,89 | 5,92 | 5,54 | 5,88 | -0,84% | 2.191.178,00 |
| 15.01.2025 | 5,57 | 6,15 | 5,39 | 5,93 | 12,52% | 3.002.212,00 |
| 14.01.2025 | 5,36 | 5,40 | 5,21 | 5,27 | -1,31% | 887.646,00 |