Shoe Carnival Inc.
[ISIN: US8248891090]
Aktienkurse
17,990$ -1,48%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid: Ask:

Aktienkurse zur Shoe Carnival Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 18,09 18,16 17,61 17,99 -1,48% 321.571,00
24.04.2025 17,43 18,41 17,43 18,26 4,22% 866.562,00
23.04.2025 18,43 19,02 17,43 17,52 -1,68% 854.066,00
22.04.2025 16,98 17,91 16,73 17,82 6,39% 750.199,00
21.04.2025 16,60 17,07 16,14 16,75 -2,95% 742.843,00
17.04.2025 16,75 17,30 16,58 17,26 2,98% 524.843,00
16.04.2025 17,41 17,70 16,53 16,76 -3,46% 629.486,00
15.04.2025 18,37 18,60 17,24 17,36 -6,01% 485.645,00
14.04.2025 19,26 19,48 17,92 18,47 -1,65% 477.573,00
11.04.2025 19,27 19,27 18,11 18,78 -3,15% 464.647,00
10.04.2025 20,19 20,20 19,02 19,39 -7,45% 489.014,00
09.04.2025 18,43 21,82 18,38 20,95 12,03% 1.242.410,00
08.04.2025 20,49 20,64 18,58 18,70 -5,08% 674.574,00
07.04.2025 19,10 20,21 18,44 19,70 -1,10% 1.011.102,00
04.04.2025 18,51 20,35 18,07 19,92 3,59% 1.399.091,00
03.04.2025 21,28 21,76 19,15 19,23 -16,39% 1.102.793,00
02.04.2025 21,92 23,02 21,70 23,00 3,00% 525.268,00
01.04.2025 22,03 22,63 22,01 22,33 1,55% 367.840,00
31.03.2025 21,58 22,17 21,58 21,99 -0,05% 441.400,00
28.03.2025 21,98 22,04 21,34 22,00 -0,68% 519.304,00
27.03.2025 21,82 22,37 21,58 22,15 0,77% 413.552,00
26.03.2025 21,77 21,99 21,39 21,98 0,78% 391.528,00
25.03.2025 22,20 22,24 21,43 21,81 -2,07% 591.803,00
24.03.2025 21,77 22,36 21,53 22,27 3,49% 532.716,00
21.03.2025 22,02 22,28 21,27 21,52 -4,10% 1.109.854,00
20.03.2025 21,40 23,14 20,71 22,44 -0,93% 1.228.728,00
19.03.2025 22,66 23,17 22,62 22,65 -0,31% 866.761,00
18.03.2025 22,47 22,73 21,84 22,72 1,52% 533.186,00
17.03.2025 22,01 22,58 21,81 22,38 2,47% 398.770,00
14.03.2025 21,87 22,05 21,44 21,84 1,63% 402.634,00
13.03.2025 21,58 21,95 21,08 21,49 -0,14% 389.122,00
12.03.2025 22,33 22,34 21,19 21,52 -3,45% 605.896,00
11.03.2025 23,30 23,36 22,28 22,29 -4,82% 702.863,00
10.03.2025 22,90 23,91 22,66 23,42 1,74% 1.049.738,00
07.03.2025 22,26 23,18 21,96 23,02 2,58% 663.073,00
06.03.2025 21,12 22,44 21,02 22,44 5,25% 932.078,00
05.03.2025 21,33 21,60 20,89 21,32 0,38% 523.707,00
04.03.2025 20,89 21,49 20,51 21,24 -0,70% 653.447,00
03.03.2025 22,33 22,33 21,27 21,39 -3,39% 519.725,00
28.02.2025 21,88 22,19 21,75 22,14 1,42% 484.754,00
27.02.2025 22,36 22,36 21,54 21,83 -2,85% 556.513,00
26.02.2025 22,61 23,11 22,24 22,47 0,09% 351.981,00
25.02.2025 22,59 22,84 21,91 22,45 -0,31% 423.361,00
24.02.2025 22,19 22,83 21,90 22,52 2,32% 381.081,00
21.02.2025 23,01 23,16 21,75 22,01 -2,70% 478.386,00
20.02.2025 22,96 23,13 22,58 22,62 -1,82% 309.191,00
19.02.2025 23,19 23,22 22,64 23,04 -1,54% 461.359,00
18.02.2025 24,70 24,70 23,34 23,40 -4,80% 370.846,00
14.02.2025 25,05 25,20 24,28 24,58 -0,61% 374.675,00
13.02.2025 25,28 25,28 24,56 24,73 -1,40% 230.314,00
12.02.2025 24,92 25,25 24,72 25,08 -1,61% 382.106,00
11.02.2025 25,21 25,64 24,85 25,49 -0,31% 333.205,00
10.02.2025 25,88 25,88 25,38 25,57 -0,66% 410.836,00
07.02.2025 26,44 26,62 25,59 25,74 -3,09% 374.097,00
06.02.2025 27,21 27,99 26,51 26,56 -1,12% 353.143,00
05.02.2025 26,46 26,88 26,33 26,86 1,55% 279.465,00
04.02.2025 25,44 26,49 25,44 26,45 3,89% 440.978,00
03.02.2025 26,30 26,64 25,43 25,46 -5,91% 350.816,00
31.01.2025 27,62 27,91 26,67 27,06 -2,49% 450.128,00
30.01.2025 27,15 27,81 26,80 27,75 3,24% 423.636,00
29.01.2025 27,46 27,73 26,84 26,88 -2,29% 408.967,00
28.01.2025 27,70 28,21 27,16 27,51 -1,68% 608.409,00
27.01.2025 29,13 29,76 27,49 27,98 -4,34% 629.478,00
24.01.2025 29,85 30,18 29,17 29,25 -2,24% 244.825,00
23.01.2025 29,67 30,43 29,07 29,92 0,50% 350.048,00
22.01.2025 30,25 30,52 29,75 29,77 -2,68% 349.547,00
21.01.2025 30,38 30,92 29,66 30,59 2,14% 422.277,00
17.01.2025 30,61 30,61 29,88 29,95 -0,43% 283.279,00
16.01.2025 30,74 30,74 29,51 30,08 -1,76% 468.163,00
15.01.2025 30,98 31,36 30,33 30,62 1,12% 431.865,00
14.01.2025 30,91 30,93 29,67 30,28 -1,34% 368.425,00
13.01.2025 29,85 30,80 29,24 30,69 1,12% 367.947,00
10.01.2025 30,06 30,76 29,92 30,35 -0,98% 316.765,00
08.01.2025 30,95 31,37 29,91 30,65 -0,74% 495.158,00
07.01.2025 31,79 31,79 30,62 30,88 -0,13% 425.641,00
06.01.2025 32,02 32,66 30,88 30,92 -2,86% 459.116,00
03.01.2025 32,63 32,88 31,71 31,83 -1,49% 328.934,00
02.01.2025 33,35 34,26 32,01 32,31 -2,33% 409.148,00
31.12.2024 34,57 35,28 33,03 33,08 -3,61% 346.817,00
30.12.2024 35,41 35,41 34,02 34,32 -3,78% 413.538,00
27.12.2024 36,06 36,50 35,08 35,67 -1,95% 325.396,00
26.12.2024 34,80 36,41 34,66 36,38 4,27% 376.070,00
24.12.2024 34,48 35,16 34,01 34,89 1,57% 158.474,00
23.12.2024 34,78 35,41 34,18 34,35 -0,87% 345.985,00
20.12.2024 33,34 35,07 33,34 34,65 1,91% 1.809.223,00
19.12.2024 34,82 35,49 33,79 34,00 -0,67% 455.172,00
18.12.2024 36,70 36,94 34,07 34,23 -5,49% 519.561,00
17.12.2024 34,99 36,65 34,99 36,22 3,22% 553.899,00
16.12.2024 34,67 35,52 34,31 35,09 2,39% 330.897,00
13.12.2024 34,17 34,53 33,46 34,27 -0,26% 468.814,00
12.12.2024 36,73 36,73 34,35 34,36 -3,59% 360.928,00
11.12.2024 35,72 36,21 35,31 35,64 -0,14% 522.693,00
10.12.2024 36,00 36,49 34,68 35,69 4,39% 537.258,00
09.12.2024 34,05 34,89 33,90 34,19 0,83% 317.201,00
06.12.2024 33,00 34,01 32,82 33,91 3,73% 396.982,00
05.12.2024 34,37 34,54 32,32 32,69 -6,39% 437.621,00
04.12.2024 34,64 35,15 34,11 34,92 0,11% 274.984,00
03.12.2024 35,35 35,59 34,46 34,88 -2,02% 318.928,00
02.12.2024 33,77 35,73 33,58 35,60 5,45% 326.875,00
29.11.2024 33,95 34,28 33,55 33,76 0,45% 250.084,00