19,720$
1,34%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 19,75 | 20,24 | 19,53 | 19,72 | 1,34% | 6.080.245,00 |
| 12.09.2024 | 18,89 | 19,52 | 18,89 | 19,46 | 1,99% | 4.646.408,00 |
| 11.09.2024 | 19,38 | 19,45 | 18,30 | 19,08 | -4,02% | 8.562.818,00 |
| 10.09.2024 | 19,95 | 20,04 | 19,64 | 19,88 | 0,05% | 5.120.444,00 |
| 09.09.2024 | 19,90 | 20,16 | 19,56 | 19,87 | -0,20% | 4.432.090,00 |
| 06.09.2024 | 20,35 | 20,38 | 19,56 | 19,91 | -2,83% | 6.342.195,00 |
| 05.09.2024 | 20,81 | 21,08 | 20,31 | 20,49 | -0,44% | 5.328.923,00 |
| 04.09.2024 | 20,18 | 21,04 | 20,11 | 20,58 | 1,38% | 7.726.676,00 |
| 03.09.2024 | 19,35 | 20,37 | 19,32 | 20,30 | 4,69% | 12.024.767,00 |
| 30.08.2024 | 19,77 | 19,95 | 19,09 | 19,39 | -1,92% | 8.254.528,00 |
| 29.08.2024 | 19,37 | 20,13 | 19,13 | 19,77 | 0,61% | 11.429.683,00 |
| 28.08.2024 | 20,24 | 21,16 | 19,22 | 19,65 | 0,26% | 22.287.655,00 |
| 27.08.2024 | 19,70 | 20,00 | 19,37 | 19,60 | -1,36% | 9.613.438,00 |
| 26.08.2024 | 19,70 | 19,93 | 19,23 | 19,87 | 0,66% | 7.350.597,00 |
| 23.08.2024 | 19,07 | 19,86 | 18,97 | 19,74 | 4,11% | 7.248.425,00 |
| 22.08.2024 | 19,49 | 19,50 | 18,78 | 18,96 | -2,92% | 6.747.781,00 |
| 21.08.2024 | 20,00 | 20,39 | 19,25 | 19,53 | -1,01% | 5.942.509,00 |
| 20.08.2024 | 19,91 | 20,14 | 19,68 | 19,73 | -1,20% | 4.487.640,00 |
| 19.08.2024 | 20,50 | 20,51 | 19,90 | 19,97 | -2,35% | 4.227.577,00 |
| 16.08.2024 | 20,08 | 20,61 | 19,94 | 20,45 | 2,76% | 4.422.718,00 |
| 15.08.2024 | 20,14 | 20,20 | 19,62 | 19,90 | 3,70% | 5.437.929,00 |
| 14.08.2024 | 19,67 | 19,81 | 19,16 | 19,19 | -1,74% | 4.350.494,00 |
| 13.08.2024 | 19,17 | 19,76 | 18,86 | 19,53 | 1,30% | 4.218.244,00 |
| 12.08.2024 | 20,40 | 20,49 | 19,17 | 19,28 | -4,55% | 5.456.146,00 |
| 09.08.2024 | 20,38 | 20,42 | 20,01 | 20,20 | -0,49% | 5.751.335,00 |
| 08.08.2024 | 19,95 | 20,39 | 19,66 | 20,30 | 2,89% | 5.621.771,00 |
| 07.08.2024 | 20,36 | 20,50 | 19,56 | 19,73 | -1,10% | 4.851.427,00 |
| 06.08.2024 | 19,81 | 20,21 | 19,20 | 19,95 | 1,84% | 4.962.181,00 |
| 05.08.2024 | 18,97 | 20,01 | 18,54 | 19,59 | -3,07% | 5.855.431,00 |
| 02.08.2024 | 20,10 | 20,34 | 19,64 | 20,21 | -3,81% | 5.505.459,00 |
| 01.08.2024 | 21,62 | 22,00 | 20,60 | 21,01 | -3,00% | 6.355.968,00 |
| 31.07.2024 | 21,45 | 22,53 | 21,37 | 21,66 | 2,90% | 7.040.389,00 |
| 30.07.2024 | 21,24 | 21,28 | 20,72 | 21,05 | -0,24% | 5.200.166,00 |
| 29.07.2024 | 20,55 | 21,18 | 20,29 | 21,10 | 2,88% | 6.349.900,00 |
| 26.07.2024 | 20,31 | 20,61 | 20,13 | 20,51 | 2,29% | 5.682.526,00 |
| 25.07.2024 | 19,91 | 20,46 | 19,91 | 20,05 | 1,01% | 6.069.760,00 |
| 24.07.2024 | 20,35 | 20,60 | 19,85 | 19,85 | -3,31% | 5.409.690,00 |
| 23.07.2024 | 20,56 | 20,73 | 20,18 | 20,53 | -0,34% | 4.699.154,00 |
| 22.07.2024 | 21,11 | 21,20 | 20,35 | 20,60 | -2,04% | 6.010.372,00 |
| 19.07.2024 | 21,75 | 21,95 | 21,00 | 21,03 | -4,37% | 4.381.479,00 |
| 18.07.2024 | 22,50 | 22,60 | 21,61 | 21,99 | -3,17% | 5.060.150,00 |
| 17.07.2024 | 22,10 | 23,02 | 22,04 | 22,71 | 1,38% | 5.052.238,00 |
| 16.07.2024 | 21,96 | 22,50 | 21,48 | 22,40 | 2,42% | 5.351.383,00 |
| 15.07.2024 | 22,46 | 22,55 | 21,76 | 21,87 | -3,91% | 6.526.396,00 |
| 12.07.2024 | 22,97 | 23,09 | 22,61 | 22,76 | -0,13% | 4.174.184,00 |
| 11.07.2024 | 22,46 | 23,03 | 22,27 | 22,79 | 3,64% | 5.630.335,00 |
| 10.07.2024 | 22,55 | 22,59 | 21,81 | 21,99 | -1,79% | 4.214.697,00 |
| 09.07.2024 | 22,32 | 22,73 | 21,91 | 22,39 | 0,04% | 3.465.666,00 |
| 08.07.2024 | 22,45 | 22,50 | 21,89 | 22,38 | 0,40% | 3.299.412,00 |
| 05.07.2024 | 21,57 | 22,47 | 21,42 | 22,29 | 3,87% | 4.795.453,00 |
| 03.07.2024 | 21,35 | 21,79 | 21,20 | 21,46 | 0,85% | 2.298.493,00 |
| 02.07.2024 | 21,86 | 21,98 | 21,27 | 21,28 | -2,79% | 6.233.837,00 |
| 01.07.2024 | 22,93 | 23,05 | 21,77 | 21,89 | -4,78% | 6.309.438,00 |
| 28.06.2024 | 23,05 | 23,31 | 22,61 | 22,99 | -0,95% | 4.765.532,00 |
| 27.06.2024 | 22,85 | 23,42 | 22,50 | 23,21 | -0,34% | 3.865.694,00 |
| 26.06.2024 | 23,99 | 23,99 | 23,00 | 23,29 | -2,88% | 5.953.465,00 |
| 25.06.2024 | 24,43 | 24,80 | 23,90 | 23,98 | -2,12% | 5.813.601,00 |
| 24.06.2024 | 22,81 | 24,83 | 22,72 | 24,50 | 7,13% | 7.669.682,00 |
| 21.06.2024 | 22,25 | 23,02 | 22,02 | 22,87 | 2,69% | 12.197.289,00 |
| 20.06.2024 | 21,36 | 22,48 | 21,33 | 22,27 | 4,16% | 5.243.376,00 |
| 18.06.2024 | 21,59 | 21,73 | 21,23 | 21,38 | -1,52% | 4.676.151,00 |
| 17.06.2024 | 21,60 | 21,91 | 20,87 | 21,71 | 0,60% | 5.519.187,00 |
| 14.06.2024 | 22,15 | 22,55 | 21,51 | 21,58 | -3,66% | 4.330.037,00 |
| 13.06.2024 | 22,50 | 22,56 | 22,07 | 22,40 | -0,53% | 3.875.231,00 |
| 12.06.2024 | 22,92 | 23,33 | 22,49 | 22,52 | -1,14% | 3.712.252,00 |
| 11.06.2024 | 22,99 | 23,01 | 22,51 | 22,78 | -0,91% | 4.499.113,00 |
| 10.06.2024 | 22,62 | 23,01 | 22,32 | 22,99 | 0,74% | 5.538.289,00 |
| 07.06.2024 | 22,06 | 22,87 | 22,01 | 22,82 | 1,60% | 5.027.461,00 |
| 06.06.2024 | 22,49 | 22,75 | 22,07 | 22,46 | 0,00% | 5.124.949,00 |
| 05.06.2024 | 22,55 | 22,55 | 21,94 | 22,46 | -0,04% | 5.479.396,00 |
| 04.06.2024 | 23,59 | 23,88 | 22,45 | 22,47 | -5,79% | 6.909.019,00 |
| 03.06.2024 | 22,98 | 24,37 | 22,95 | 23,85 | 6,52% | 10.539.745,00 |
| 31.05.2024 | 21,16 | 23,15 | 21,05 | 22,39 | 6,52% | 13.490.472,00 |
| 30.05.2024 | 20,69 | 21,29 | 19,58 | 21,02 | -22,86% | 33.336.191,00 |
| 29.05.2024 | 26,77 | 27,59 | 26,70 | 27,25 | 0,37% | 7.598.759,00 |
| 28.05.2024 | 26,50 | 27,30 | 26,50 | 27,15 | 2,49% | 5.110.336,00 |
| 24.05.2024 | 26,45 | 26,63 | 26,17 | 26,49 | 1,30% | 2.905.348,00 |
| 23.05.2024 | 25,58 | 26,29 | 25,23 | 26,15 | 2,15% | 4.626.289,00 |
| 22.05.2024 | 25,61 | 26,13 | 25,35 | 25,60 | -1,50% | 3.365.875,00 |
| 21.05.2024 | 26,07 | 26,56 | 25,84 | 25,99 | -0,65% | 3.553.775,00 |
| 20.05.2024 | 25,80 | 26,42 | 25,78 | 26,16 | 1,63% | 3.859.228,00 |
| 17.05.2024 | 25,18 | 25,81 | 25,09 | 25,74 | 1,82% | 3.476.180,00 |
| 16.05.2024 | 25,60 | 25,80 | 25,19 | 25,28 | -1,48% | 4.129.915,00 |
| 15.05.2024 | 26,95 | 27,25 | 25,60 | 25,66 | -4,00% | 4.848.684,00 |
| 14.05.2024 | 26,99 | 28,25 | 26,39 | 26,73 | 3,13% | 6.450.019,00 |
| 13.05.2024 | 24,55 | 26,88 | 24,50 | 25,92 | 8,32% | 10.051.078,00 |
| 10.05.2024 | 24,10 | 24,31 | 23,74 | 23,93 | -0,13% | 4.309.102,00 |
| 09.05.2024 | 23,90 | 24,26 | 23,77 | 23,96 | 0,08% | 6.184.565,00 |
| 08.05.2024 | 23,63 | 23,94 | 23,44 | 23,94 | -0,46% | 3.757.070,00 |
| 07.05.2024 | 24,57 | 24,98 | 24,04 | 24,05 | -1,52% | 3.291.008,00 |
| 06.05.2024 | 24,41 | 24,71 | 24,20 | 24,42 | 0,99% | 3.685.378,00 |
| 03.05.2024 | 25,21 | 25,39 | 23,98 | 24,18 | -1,91% | 4.390.009,00 |
| 02.05.2024 | 24,31 | 24,80 | 23,81 | 24,65 | 4,67% | 3.805.843,00 |
| 01.05.2024 | 23,87 | 24,48 | 23,43 | 23,55 | -1,63% | 3.808.345,00 |
| 30.04.2024 | 24,09 | 24,10 | 23,76 | 23,94 | -2,09% | 4.003.696,00 |
| 29.04.2024 | 24,74 | 24,96 | 24,20 | 24,45 | -0,33% | 3.639.225,00 |
| 26.04.2024 | 24,34 | 24,99 | 24,24 | 24,53 | 1,03% | 3.801.441,00 |
| 25.04.2024 | 24,13 | 24,30 | 23,43 | 24,28 | -2,45% | 5.168.422,00 |
| 24.04.2024 | 25,34 | 25,48 | 24,42 | 24,89 | -2,01% | 6.077.743,00 |
| 23.04.2024 | 24,70 | 25,90 | 24,65 | 25,40 | 2,83% | 7.722.519,00 |