5,920$
1,89%
Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,65 | 5,92 | 5,51 | 5,92 | 1,89% | 696.577,00 |
| 01.04.2026 | 5,68 | 5,89 | 5,66 | 5,81 | 2,11% | 575.003,00 |
| 31.03.2026 | 5,56 | 5,83 | 5,45 | 5,69 | 6,75% | 728.356,00 |
| 30.03.2026 | 5,29 | 5,57 | 5,17 | 5,33 | -2,02% | 887.776,00 |
| 27.03.2026 | 5,54 | 5,67 | 5,31 | 5,44 | -3,72% | 1.706.103,00 |
| 26.03.2026 | 4,90 | 5,77 | 4,74 | 5,65 | 4,05% | 1.600.590,00 |
| 25.03.2026 | 5,42 | 5,55 | 5,20 | 5,43 | 3,04% | 1.363.125,00 |
| 24.03.2026 | 5,41 | 5,71 | 5,22 | 5,27 | -5,05% | 1.051.496,00 |
| 23.03.2026 | 5,58 | 5,74 | 5,32 | 5,55 | 2,78% | 810.264,00 |
| 20.03.2026 | 5,59 | 5,66 | 5,20 | 5,40 | -3,74% | 1.327.560,00 |
| 19.03.2026 | 5,29 | 5,71 | 5,29 | 5,61 | 3,89% | 440.938,00 |
| 18.03.2026 | 5,44 | 5,63 | 5,29 | 5,40 | -1,28% | 1.065.756,00 |
| 17.03.2026 | 5,41 | 5,51 | 5,31 | 5,47 | 2,05% | 582.324,00 |
| 16.03.2026 | 5,57 | 5,62 | 5,34 | 5,36 | -3,25% | 348.754,00 |
| 13.03.2026 | 5,79 | 5,87 | 5,42 | 5,54 | -3,82% | 704.917,00 |
| 12.03.2026 | 5,69 | 5,78 | 5,54 | 5,76 | -1,87% | 541.052,00 |
| 11.03.2026 | 5,71 | 5,87 | 5,61 | 5,87 | -0,34% | 562.751,00 |
| 10.03.2026 | 5,99 | 6,24 | 5,85 | 5,89 | -2,16% | 514.476,00 |
| 09.03.2026 | 5,66 | 6,06 | 5,58 | 6,02 | -2,27% | 612.250,00 |
| 06.03.2026 | 6,49 | 6,49 | 6,10 | 6,16 | -7,09% | 518.770,00 |
| 05.03.2026 | 7,00 | 7,00 | 6,41 | 6,63 | -6,09% | 598.920,00 |
| 04.03.2026 | 7,11 | 7,19 | 6,90 | 7,06 | 1,44% | 338.159,00 |
| 03.03.2026 | 6,91 | 7,03 | 6,64 | 6,96 | -3,33% | 474.687,00 |
| 02.03.2026 | 6,89 | 7,24 | 6,69 | 7,20 | 1,12% | 570.411,00 |
| 27.02.2026 | 7,36 | 7,36 | 6,80 | 7,12 | -4,69% | 870.967,00 |
| 26.02.2026 | 7,34 | 7,56 | 7,28 | 7,47 | 3,03% | 336.833,00 |
| 25.02.2026 | 7,35 | 7,48 | 7,19 | 7,25 | -1,76% | 525.739,00 |
| 24.02.2026 | 7,41 | 7,45 | 7,04 | 7,38 | -2,38% | 457.079,00 |
| 20.02.2026 | 7,31 | 7,69 | 7,23 | 7,56 | 1,89% | 548.638,00 |
| 19.02.2026 | 7,36 | 7,50 | 7,14 | 7,42 | 1,09% | 387.922,00 |
| 18.02.2026 | 7,32 | 7,48 | 7,20 | 7,34 | -0,14% | 515.942,00 |
| 17.02.2026 | 7,33 | 7,45 | 7,04 | 7,35 | 2,23% | 535.614,00 |
| 13.02.2026 | 6,73 | 7,47 | 6,54 | 7,19 | 8,61% | 1.151.890,00 |
| 12.02.2026 | 6,70 | 6,89 | 6,57 | 6,62 | -0,45% | 721.802,00 |
| 11.02.2026 | 6,73 | 6,91 | 6,47 | 6,65 | -0,30% | 722.275,00 |
| 10.02.2026 | 6,79 | 6,92 | 6,61 | 6,67 | -2,34% | 499.311,00 |
| 09.02.2026 | 7,00 | 7,00 | 6,61 | 6,83 | -1,73% | 397.254,00 |
| 06.02.2026 | 6,88 | 6,99 | 6,62 | 6,95 | 3,12% | 816.353,00 |
| 05.02.2026 | 7,44 | 7,51 | 6,70 | 6,74 | -9,41% | 1.166.784,00 |
| 04.02.2026 | 6,86 | 7,49 | 6,83 | 7,44 | 10,22% | 1.185.932,00 |
| 03.02.2026 | 6,69 | 6,89 | 6,31 | 6,75 | 0,90% | 1.351.138,00 |
| 02.02.2026 | 6,26 | 6,81 | 6,23 | 6,69 | 5,52% | 1.149.345,00 |
| 30.01.2026 | 6,17 | 6,36 | 6,09 | 6,34 | 1,93% | 972.005,00 |
| 29.01.2026 | 6,52 | 6,53 | 6,02 | 6,22 | -4,45% | 857.383,00 |
| 28.01.2026 | 6,96 | 6,97 | 6,38 | 6,51 | -5,79% | 723.336,00 |
| 27.01.2026 | 7,44 | 7,44 | 6,85 | 6,91 | -6,37% | 967.340,00 |
| 26.01.2026 | 7,00 | 7,42 | 6,98 | 7,38 | 4,83% | 703.217,00 |
| 22.01.2026 | 7,80 | 8,18 | 7,00 | 7,04 | -9,04% | 1.219.575,00 |
| 21.01.2026 | 7,62 | 7,86 | 7,53 | 7,74 | 3,20% | 649.936,00 |
| 20.01.2026 | 7,72 | 7,88 | 7,41 | 7,50 | -3,10% | 852.410,00 |
| 16.01.2026 | 7,67 | 7,85 | 7,62 | 7,74 | -0,51% | 590.427,00 |
| 15.01.2026 | 7,32 | 7,82 | 7,18 | 7,78 | 6,43% | 602.732,00 |
| 14.01.2026 | 7,81 | 7,86 | 7,24 | 7,31 | -7,70% | 892.069,00 |
| 13.01.2026 | 7,95 | 8,02 | 7,67 | 7,92 | 0,00% | 668.957,00 |
| 12.01.2026 | 7,94 | 8,28 | 7,64 | 7,92 | -3,06% | 846.406,00 |
| 09.01.2026 | 8,04 | 8,35 | 7,70 | 8,17 | 2,38% | 818.895,00 |
| 08.01.2026 | 7,38 | 7,99 | 7,25 | 7,98 | 9,92% | 1.351.710,00 |
| 07.01.2026 | 7,70 | 7,81 | 7,19 | 7,26 | -5,10% | 1.013.450,00 |
| 06.01.2026 | 7,08 | 7,70 | 7,08 | 7,65 | 6,99% | 877.566,00 |
| 05.01.2026 | 7,12 | 7,30 | 7,00 | 7,15 | 0,14% | 740.810,00 |
| 02.01.2026 | 7,55 | 7,79 | 7,14 | 7,14 | -3,90% | 1.059.644,00 |
| 31.12.2025 | 8,03 | 8,10 | 7,36 | 7,43 | -6,89% | 1.865.445,00 |
| 30.12.2025 | 7,88 | 8,11 | 7,74 | 7,98 | 2,05% | 1.468.656,00 |
| 29.12.2025 | 7,65 | 8,18 | 7,60 | 7,82 | 0,51% | 1.407.795,00 |
| 26.12.2025 | 7,70 | 8,02 | 7,58 | 7,78 | 2,10% | 953.276,00 |
| 24.12.2025 | 7,45 | 7,67 | 7,33 | 7,62 | 2,14% | 577.441,00 |
| 23.12.2025 | 7,61 | 7,70 | 7,29 | 7,46 | -1,97% | 983.735,00 |
| 22.12.2025 | 7,63 | 7,67 | 7,33 | 7,61 | -0,26% | 842.595,00 |
| 19.12.2025 | 7,84 | 7,92 | 7,52 | 7,63 | -3,42% | 1.685.935,00 |
| 18.12.2025 | 8,00 | 8,20 | 7,72 | 7,90 | 0,13% | 824.883,00 |
| 17.12.2025 | 8,40 | 8,48 | 7,89 | 7,89 | -6,18% | 1.104.588,00 |
| 16.12.2025 | 8,55 | 8,65 | 8,13 | 8,41 | -2,21% | 1.458.878,00 |
| 15.12.2025 | 8,19 | 8,73 | 8,01 | 8,60 | 3,74% | 1.623.320,00 |
| 12.12.2025 | 8,34 | 8,75 | 8,13 | 8,29 | 1,59% | 1.996.983,00 |
| 11.12.2025 | 8,23 | 8,51 | 7,83 | 8,16 | -3,66% | 2.414.865,00 |
| 10.12.2025 | 7,22 | 8,54 | 7,22 | 8,47 | 17,64% | 6.677.881,00 |
| 09.12.2025 | 5,96 | 7,25 | 5,82 | 7,20 | 48,45% | 11.392.852,00 |
| 08.12.2025 | 4,91 | 4,96 | 4,76 | 4,85 | -0,61% | 728.690,00 |
| 05.12.2025 | 4,62 | 5,00 | 4,62 | 4,88 | 3,61% | 716.868,00 |
| 04.12.2025 | 4,62 | 4,80 | 4,54 | 4,71 | 1,51% | 677.819,00 |
| 03.12.2025 | 4,26 | 4,76 | 4,08 | 4,64 | 10,74% | 886.646,00 |
| 02.12.2025 | 4,29 | 4,30 | 4,10 | 4,19 | -0,95% | 467.038,00 |
| 01.12.2025 | 4,23 | 4,30 | 4,12 | 4,23 | -2,53% | 562.095,00 |
| 28.11.2025 | 4,30 | 4,36 | 4,21 | 4,34 | -0,46% | 176.164,00 |
| 26.11.2025 | 3,97 | 4,40 | 3,95 | 4,36 | 9,82% | 765.118,00 |
| 25.11.2025 | 3,68 | 4,19 | 3,68 | 3,97 | 8,47% | 730.350,00 |
| 24.11.2025 | 3,52 | 3,69 | 3,52 | 3,66 | 8,93% | 884.175,00 |
| 20.11.2025 | 3,48 | 3,52 | 3,29 | 3,36 | -1,18% | 588.450,00 |
| 19.11.2025 | 3,52 | 3,59 | 3,39 | 3,40 | -2,02% | 340.120,00 |
| 18.11.2025 | 3,55 | 3,59 | 3,44 | 3,47 | -4,14% | 446.658,00 |
| 17.11.2025 | 3,76 | 3,76 | 3,57 | 3,62 | -4,99% | 433.686,00 |
| 13.11.2025 | 3,98 | 4,07 | 3,76 | 3,81 | -5,69% | 543.212,00 |
| 12.11.2025 | 3,93 | 4,11 | 3,85 | 4,04 | 6,32% | 705.862,00 |
| 11.11.2025 | 3,97 | 3,99 | 3,79 | 3,80 | -4,28% | 430.086,00 |
| 10.11.2025 | 4,16 | 4,18 | 3,91 | 3,97 | -2,70% | 672.519,00 |
| 07.11.2025 | 3,93 | 4,10 | 3,81 | 4,08 | 2,26% | 1.416.946,00 |
| 06.11.2025 | 3,96 | 4,05 | 3,84 | 3,99 | -0,25% | 649.100,00 |
| 05.11.2025 | 3,61 | 4,09 | 3,56 | 4,00 | 12,36% | 1.289.301,00 |
| 04.11.2025 | 3,63 | 3,66 | 3,56 | 3,56 | -4,56% | 453.546,00 |
| 03.11.2025 | 3,68 | 3,84 | 3,64 | 3,73 | 1,08% | 438.083,00 |