5,220$
0,38%
Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,20 | 5,31 | 5,11 | 5,22 | 0,38% | 865.211,00 |
| 08.09.2026 | 5,26 | 5,29 | 4,98 | 5,20 | -1,14% | 685.924,00 |
| 04.09.2026 | 5,14 | 5,30 | 5,11 | 5,26 | 2,14% | 661.181,00 |
| 03.09.2026 | 5,29 | 5,40 | 5,09 | 5,15 | -1,90% | 573.879,00 |
| 02.09.2026 | 5,28 | 5,42 | 5,19 | 5,25 | 0,57% | 560.570,00 |
| 01.09.2026 | 5,31 | 5,43 | 5,14 | 5,22 | -4,57% | 588.625,00 |
| 31.08.2026 | 5,48 | 5,53 | 5,34 | 5,47 | -0,36% | 897.033,00 |
| 28.08.2026 | 5,54 | 5,69 | 5,47 | 5,49 | 0,37% | 304.873,00 |
| 27.08.2026 | 5,63 | 5,79 | 5,42 | 5,47 | -4,37% | 635.208,00 |
| 26.08.2026 | 5,53 | 5,79 | 5,48 | 5,72 | 3,62% | 589.127,00 |
| 25.08.2026 | 5,83 | 5,85 | 5,52 | 5,52 | -5,64% | 341.123,00 |
| 24.08.2026 | 5,79 | 6,02 | 5,79 | 5,85 | 1,74% | 324.250,00 |
| 21.08.2026 | 5,82 | 5,92 | 5,74 | 5,75 | 0,17% | 377.976,00 |
| 20.08.2026 | 5,98 | 6,10 | 5,63 | 5,74 | -7,27% | 508.815,00 |
| 19.08.2026 | 6,02 | 6,20 | 5,97 | 6,19 | 5,27% | 459.879,00 |
| 18.08.2026 | 5,77 | 5,97 | 5,70 | 5,88 | 1,20% | 478.857,00 |
| 17.08.2026 | 5,85 | 5,88 | 5,74 | 5,81 | -1,36% | 384.910,00 |
| 14.08.2026 | 6,11 | 6,13 | 5,85 | 5,89 | -4,07% | 333.494,00 |
| 13.08.2026 | 6,19 | 6,25 | 5,95 | 6,14 | 0,33% | 379.061,00 |
| 12.08.2026 | 6,29 | 6,31 | 6,08 | 6,12 | -3,32% | 636.242,00 |
| 11.08.2026 | 6,60 | 6,63 | 6,32 | 6,33 | -3,65% | 302.497,00 |
| 10.08.2026 | 6,58 | 6,64 | 6,49 | 6,57 | 0,31% | 271.623,00 |
| 07.08.2026 | 6,66 | 6,66 | 6,45 | 6,55 | -1,06% | 318.532,00 |
| 06.08.2026 | 6,72 | 6,74 | 6,47 | 6,62 | -0,75% | 374.763,00 |
| 05.08.2026 | 6,63 | 6,80 | 6,60 | 6,67 | 0,91% | 370.236,00 |
| 04.08.2026 | 6,55 | 6,72 | 6,50 | 6,61 | 1,38% | 418.268,00 |
| 03.08.2026 | 6,07 | 6,54 | 6,07 | 6,52 | 7,95% | 360.037,00 |
| 31.07.2026 | 6,19 | 6,35 | 5,94 | 6,04 | -2,42% | 277.921,00 |
| 30.07.2026 | 6,13 | 6,22 | 6,02 | 6,19 | -0,16% | 282.905,00 |
| 29.07.2026 | 6,34 | 6,38 | 6,08 | 6,20 | -2,36% | 490.614,00 |
| 28.07.2026 | 5,90 | 6,46 | 5,84 | 6,35 | 8,36% | 559.209,00 |
| 27.07.2026 | 5,60 | 5,87 | 5,60 | 5,86 | 7,33% | 296.843,00 |
| 24.07.2026 | 5,40 | 5,55 | 5,28 | 5,46 | 1,87% | 414.214,00 |
| 23.07.2026 | 5,64 | 5,65 | 5,35 | 5,36 | -7,27% | 398.948,00 |
| 22.07.2026 | 5,80 | 5,89 | 5,71 | 5,78 | 0,17% | 409.242,00 |
| 21.07.2026 | 5,68 | 5,78 | 5,55 | 5,77 | 1,58% | 356.820,00 |
| 20.07.2026 | 5,82 | 5,92 | 5,67 | 5,68 | -0,70% | 434.476,00 |
| 17.07.2026 | 5,78 | 6,11 | 5,66 | 5,72 | -3,05% | 398.970,00 |
| 16.07.2026 | 5,46 | 5,94 | 5,46 | 5,90 | 5,17% | 771.910,00 |
| 15.07.2026 | 5,39 | 5,69 | 5,38 | 5,61 | 5,65% | 512.242,00 |
| 14.07.2026 | 5,44 | 5,51 | 5,22 | 5,31 | -0,93% | 434.327,00 |
| 13.07.2026 | 5,52 | 5,71 | 5,33 | 5,36 | -2,90% | 616.771,00 |
| 10.07.2026 | 5,49 | 5,55 | 5,40 | 5,52 | 1,85% | 595.636,00 |
| 09.07.2026 | 5,60 | 5,65 | 5,38 | 5,42 | -2,34% | 995.745,00 |
| 08.07.2026 | 5,35 | 5,59 | 5,23 | 5,55 | 2,02% | 661.433,00 |
| 07.07.2026 | 5,65 | 5,68 | 5,39 | 5,44 | -2,51% | 585.760,00 |
| 06.07.2026 | 5,53 | 5,59 | 5,41 | 5,58 | 1,09% | 598.823,00 |
| 02.07.2026 | 5,82 | 5,83 | 5,39 | 5,52 | -4,50% | 573.749,00 |
| 01.07.2026 | 5,93 | 5,97 | 5,78 | 5,78 | -0,86% | 563.825,00 |
| 30.06.2026 | 6,02 | 6,02 | 5,66 | 5,83 | -3,32% | 676.063,00 |
| 29.06.2026 | 6,08 | 6,28 | 5,78 | 6,03 | -3,37% | 741.284,00 |
| 26.06.2026 | 5,87 | 6,25 | 5,87 | 6,24 | 5,94% | 1.401.856,00 |
| 25.06.2026 | 6,27 | 6,33 | 5,89 | 5,89 | -6,06% | 566.072,00 |
| 24.06.2026 | 6,14 | 6,29 | 6,04 | 6,27 | 2,45% | 595.787,00 |
| 23.06.2026 | 6,00 | 6,21 | 5,87 | 6,12 | 0,16% | 714.513,00 |
| 22.06.2026 | 6,38 | 6,41 | 6,11 | 6,11 | -3,32% | 709.708,00 |
| 18.06.2026 | 6,20 | 6,54 | 6,20 | 6,32 | 1,61% | 1.408.250,00 |
| 17.06.2026 | 6,59 | 6,77 | 6,20 | 6,22 | -4,16% | 1.031.335,00 |
| 16.06.2026 | 6,80 | 6,89 | 6,48 | 6,49 | -6,08% | 873.400,00 |
| 15.06.2026 | 6,98 | 7,11 | 6,38 | 6,91 | 0,44% | 1.066.549,00 |
| 12.06.2026 | 6,79 | 7,05 | 6,70 | 6,88 | 4,88% | 818.626,00 |
| 11.06.2026 | 7,00 | 7,00 | 6,41 | 6,56 | -6,29% | 1.061.971,00 |
| 10.06.2026 | 6,81 | 7,27 | 6,55 | 7,00 | -0,28% | 1.218.407,00 |
| 09.06.2026 | 7,76 | 7,91 | 6,62 | 7,02 | -20,95% | 1.884.406,00 |
| 08.06.2026 | 8,45 | 9,01 | 8,32 | 8,88 | 5,21% | 1.448.976,00 |
| 05.06.2026 | 8,97 | 9,02 | 7,95 | 8,44 | -7,35% | 1.057.054,00 |
| 04.06.2026 | 8,88 | 9,17 | 8,70 | 9,11 | 4,47% | 780.975,00 |
| 03.06.2026 | 8,58 | 8,78 | 8,32 | 8,72 | 1,63% | 744.030,00 |
| 02.06.2026 | 8,06 | 8,61 | 7,97 | 8,58 | 4,63% | 635.718,00 |
| 01.06.2026 | 7,83 | 8,25 | 7,75 | 8,20 | 6,22% | 635.024,00 |
| 29.05.2026 | 7,73 | 7,90 | 7,57 | 7,72 | -2,15% | 425.727,00 |
| 28.05.2026 | 7,95 | 8,16 | 7,85 | 7,89 | 0,00% | 515.841,00 |
| 27.05.2026 | 7,56 | 8,03 | 7,54 | 7,89 | 6,05% | 404.076,00 |
| 26.05.2026 | 7,25 | 7,44 | 7,18 | 7,44 | 4,79% | 327.321,00 |
| 22.05.2026 | 6,96 | 7,17 | 6,93 | 7,10 | 3,35% | 351.401,00 |
| 21.05.2026 | 6,31 | 6,89 | 6,29 | 6,87 | 7,01% | 367.728,00 |
| 20.05.2026 | 6,23 | 6,46 | 6,04 | 6,42 | 2,88% | 365.908,00 |
| 19.05.2026 | 6,05 | 6,29 | 5,90 | 6,24 | 2,80% | 363.346,00 |
| 18.05.2026 | 6,45 | 6,50 | 6,01 | 6,07 | -5,30% | 455.685,00 |
| 15.05.2026 | 6,48 | 6,65 | 6,39 | 6,41 | -3,75% | 369.363,00 |
| 14.05.2026 | 6,50 | 6,84 | 6,49 | 6,66 | 4,23% | 942.885,00 |
| 13.05.2026 | 6,28 | 6,43 | 6,12 | 6,39 | -0,16% | 643.086,00 |
| 12.05.2026 | 6,49 | 6,50 | 6,12 | 6,40 | -2,59% | 702.485,00 |
| 11.05.2026 | 6,94 | 7,02 | 6,53 | 6,57 | -5,74% | 519.639,00 |
| 08.05.2026 | 7,05 | 7,05 | 6,85 | 6,97 | -0,14% | 224.851,00 |
| 07.05.2026 | 7,07 | 7,25 | 6,82 | 6,98 | -1,27% | 256.117,00 |
| 06.05.2026 | 7,33 | 7,41 | 7,07 | 7,07 | -1,26% | 399.170,00 |
| 05.05.2026 | 7,31 | 7,58 | 7,08 | 7,16 | -0,97% | 410.922,00 |
| 04.05.2026 | 7,53 | 7,53 | 6,68 | 7,23 | -4,49% | 737.269,00 |
| 01.05.2026 | 7,51 | 7,60 | 7,32 | 7,57 | 0,93% | 444.878,00 |
| 30.04.2026 | 7,37 | 7,59 | 7,27 | 7,50 | 2,46% | 356.634,00 |
| 29.04.2026 | 7,46 | 7,60 | 7,14 | 7,32 | -2,79% | 513.898,00 |
| 28.04.2026 | 7,59 | 7,69 | 7,48 | 7,53 | -0,92% | 433.722,00 |
| 27.04.2026 | 8,09 | 8,10 | 7,42 | 7,60 | -6,29% | 882.760,00 |
| 24.04.2026 | 8,24 | 8,27 | 7,81 | 8,11 | -1,82% | 868.107,00 |
| 23.04.2026 | 8,25 | 8,33 | 8,05 | 8,26 | 0,00% | 585.969,00 |
| 22.04.2026 | 8,01 | 8,42 | 7,90 | 8,26 | 3,64% | 489.291,00 |
| 21.04.2026 | 7,84 | 8,06 | 7,73 | 7,97 | 0,63% | 710.821,00 |
| 20.04.2026 | 7,61 | 7,95 | 7,61 | 7,92 | 2,99% | 494.320,00 |
| 17.04.2026 | 7,44 | 7,95 | 7,40 | 7,69 | 7,10% | 851.125,00 |