15,220$
-17,01%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 15,15 | 15,60 | 14,22 | 15,22 | -17,01% | 58.632.897,00 |
| 25.11.2024 | 17,57 | 18,74 | 17,45 | 18,34 | 7,69% | 15.619.433,00 |
| 22.11.2024 | 16,74 | 17,41 | 16,65 | 17,03 | 4,41% | 9.664.329,00 |
| 20.11.2024 | 16,73 | 17,09 | 16,24 | 16,31 | -4,12% | 8.215.195,00 |
| 19.11.2024 | 17,15 | 17,35 | 17,00 | 17,01 | -2,19% | 6.964.328,00 |
| 18.11.2024 | 18,06 | 18,11 | 17,22 | 17,39 | -3,39% | 7.848.840,00 |
| 15.11.2024 | 18,45 | 18,61 | 17,74 | 18,00 | -3,33% | 7.765.136,00 |
| 14.11.2024 | 18,28 | 18,70 | 18,04 | 18,62 | 2,93% | 4.764.671,00 |
| 13.11.2024 | 18,45 | 18,73 | 18,03 | 18,09 | -0,93% | 3.811.035,00 |
| 12.11.2024 | 18,43 | 18,69 | 18,13 | 18,26 | -2,30% | 5.276.163,00 |
| 11.11.2024 | 17,67 | 18,70 | 17,62 | 18,69 | 6,74% | 10.024.462,00 |
| 08.11.2024 | 18,36 | 18,36 | 17,41 | 17,51 | -4,63% | 10.118.842,00 |
| 07.11.2024 | 17,82 | 18,61 | 17,80 | 18,36 | 3,38% | 7.869.216,00 |
| 06.11.2024 | 18,97 | 19,04 | 17,73 | 17,76 | -4,31% | 11.105.400,00 |
| 05.11.2024 | 18,01 | 18,60 | 17,79 | 18,56 | 3,00% | 5.961.352,00 |
| 04.11.2024 | 18,08 | 18,46 | 17,96 | 18,02 | -0,44% | 5.604.700,00 |
| 01.11.2024 | 18,55 | 18,69 | 18,10 | 18,10 | -2,06% | 6.589.387,00 |
| 31.10.2024 | 18,70 | 18,73 | 18,28 | 18,48 | -1,23% | 5.606.943,00 |
| 30.10.2024 | 18,87 | 19,09 | 18,64 | 18,71 | -0,90% | 5.997.008,00 |
| 29.10.2024 | 19,00 | 19,36 | 18,87 | 18,88 | -0,89% | 5.630.371,00 |
| 28.10.2024 | 19,20 | 19,51 | 19,02 | 19,05 | 0,05% | 5.669.035,00 |
| 25.10.2024 | 19,30 | 19,47 | 19,02 | 19,04 | -0,26% | 4.101.466,00 |
| 24.10.2024 | 19,51 | 19,54 | 18,95 | 19,09 | -1,55% | 5.150.965,00 |
| 23.10.2024 | 20,11 | 20,25 | 19,32 | 19,39 | -4,76% | 5.141.045,00 |
| 22.10.2024 | 21,18 | 21,18 | 20,12 | 20,36 | -2,82% | 5.446.650,00 |
| 21.10.2024 | 20,89 | 21,17 | 20,35 | 20,95 | 0,72% | 5.705.530,00 |
| 18.10.2024 | 20,09 | 20,83 | 20,06 | 20,80 | 3,84% | 5.080.564,00 |
| 17.10.2024 | 19,80 | 20,19 | 19,66 | 20,03 | 1,16% | 5.218.953,00 |
| 16.10.2024 | 20,07 | 20,22 | 19,69 | 19,80 | -0,80% | 4.600.695,00 |
| 15.10.2024 | 19,21 | 20,37 | 19,21 | 19,96 | 3,42% | 6.699.919,00 |
| 14.10.2024 | 19,55 | 19,58 | 19,05 | 19,30 | -1,23% | 5.270.041,00 |
| 11.10.2024 | 18,81 | 19,91 | 18,81 | 19,54 | 3,99% | 5.570.918,00 |
| 10.10.2024 | 18,99 | 19,20 | 18,76 | 18,79 | -0,74% | 3.912.183,00 |
| 09.10.2024 | 19,12 | 19,27 | 18,80 | 18,93 | -1,10% | 4.700.772,00 |
| 08.10.2024 | 18,95 | 19,52 | 18,79 | 19,14 | 0,68% | 4.432.606,00 |
| 07.10.2024 | 19,57 | 19,60 | 18,65 | 19,01 | -3,11% | 6.615.864,00 |
| 04.10.2024 | 19,90 | 20,12 | 19,44 | 19,62 | 0,87% | 4.145.067,00 |
| 03.10.2024 | 19,33 | 19,77 | 19,03 | 19,45 | -0,26% | 5.274.722,00 |
| 02.10.2024 | 20,60 | 20,99 | 19,49 | 19,50 | -5,84% | 7.252.532,00 |
| 01.10.2024 | 21,00 | 21,05 | 20,24 | 20,71 | -1,85% | 5.140.996,00 |
| 30.09.2024 | 20,96 | 21,28 | 20,85 | 21,10 | 0,96% | 7.020.840,00 |
| 27.09.2024 | 20,44 | 21,07 | 20,22 | 20,90 | 3,21% | 6.532.844,00 |
| 26.09.2024 | 20,06 | 20,26 | 19,76 | 20,25 | 2,74% | 4.369.560,00 |
| 25.09.2024 | 19,72 | 20,29 | 19,62 | 19,71 | -0,25% | 6.792.802,00 |
| 24.09.2024 | 19,10 | 20,38 | 19,05 | 19,76 | 4,33% | 9.594.954,00 |
| 23.09.2024 | 18,35 | 19,10 | 17,89 | 18,94 | 1,39% | 8.112.763,00 |
| 20.09.2024 | 18,60 | 18,78 | 18,37 | 18,68 | 0,32% | 18.527.531,00 |
| 19.09.2024 | 19,48 | 19,54 | 18,60 | 18,62 | -1,85% | 7.380.224,00 |
| 18.09.2024 | 18,80 | 19,51 | 18,74 | 18,97 | 1,28% | 6.350.495,00 |
| 17.09.2024 | 19,04 | 19,39 | 18,59 | 18,73 | -0,90% | 7.354.928,00 |
| 16.09.2024 | 19,79 | 20,10 | 18,86 | 18,90 | -4,16% | 8.095.570,00 |
| 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 |