Shoe Carnival Inc.
[ISIN: US8248891090]
Aktienkurse
21,140$ 1,68%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid: Ask:

Aktienkurse zur Shoe Carnival Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 20,75 21,27 20,48 21,14 1,68% 403.251,00
30.09.2025 21,01 21,23 20,53 20,79 -1,28% 295.143,00
29.09.2025 21,51 21,57 20,80 21,06 -1,96% 677.509,00
26.09.2025 21,54 21,70 21,22 21,48 -0,83% 295.382,00
25.09.2025 21,93 21,93 21,51 21,66 -1,90% 262.116,00
24.09.2025 22,27 22,76 22,07 22,08 -0,72% 268.986,00
23.09.2025 22,39 22,74 22,21 22,24 0,50% 324.790,00
22.09.2025 22,40 22,40 21,83 22,13 -1,43% 446.165,00
19.09.2025 22,71 23,07 22,02 22,45 -1,08% 726.257,00
18.09.2025 22,95 23,14 22,47 22,70 -2,13% 432.716,00
17.09.2025 23,22 24,10 23,05 23,19 -0,17% 344.916,00
16.09.2025 23,57 23,74 23,17 23,23 -1,40% 357.287,00
15.09.2025 23,36 23,67 22,76 23,56 1,46% 344.611,00
12.09.2025 23,57 23,74 23,02 23,22 -2,19% 561.196,00
11.09.2025 23,81 24,21 23,58 23,74 -0,42% 398.081,00
10.09.2025 23,32 23,94 23,07 23,84 0,93% 390.095,00
09.09.2025 24,08 24,23 23,41 23,62 -2,76% 486.034,00
08.09.2025 24,63 25,21 24,05 24,29 -1,30% 586.491,00
05.09.2025 25,90 26,57 24,58 24,61 -4,94% 1.373.271,00
04.09.2025 25,00 26,05 24,35 25,89 20,33% 1.668.643,00
03.09.2025 21,41 21,88 21,01 21,52 0,35% 423.396,00
02.09.2025 20,61 21,55 20,61 21,44 2,58% 401.304,00
29.08.2025 21,30 21,43 20,86 20,90 -1,04% 344.496,00
28.08.2025 21,92 22,31 20,92 21,12 -3,96% 661.553,00
27.08.2025 21,46 22,16 21,36 21,99 3,24% 373.750,00
26.08.2025 21,22 22,04 21,16 21,30 -4,66% 508.833,00
25.08.2025 22,07 22,63 22,07 22,34 0,63% 315.340,00
22.08.2025 21,28 22,33 21,11 22,20 5,66% 390.680,00
21.08.2025 20,27 21,03 20,16 21,01 2,69% 280.962,00
20.08.2025 21,03 21,24 20,41 20,46 -2,94% 460.352,00
19.08.2025 21,00 21,53 20,76 21,08 1,35% 249.355,00
18.08.2025 20,76 21,23 20,65 20,80 0,39% 254.582,00
15.08.2025 20,87 21,28 20,54 20,72 -0,24% 233.526,00
14.08.2025 21,06 21,33 20,68 20,77 -3,17% 229.198,00
13.08.2025 20,66 21,63 20,53 21,45 3,87% 374.769,00
12.08.2025 20,09 20,90 20,07 20,65 3,61% 321.386,00
11.08.2025 19,77 19,94 19,17 19,93 1,84% 397.852,00
08.08.2025 20,12 20,66 18,41 19,57 -4,77% 481.592,00
07.08.2025 21,23 21,42 20,53 20,55 -2,24% 273.696,00
06.08.2025 20,64 21,03 20,51 21,02 1,99% 274.246,00
05.08.2025 20,74 20,84 20,21 20,61 0,24% 291.403,00
04.08.2025 20,27 20,69 20,11 20,56 2,59% 367.335,00
01.08.2025 20,30 20,35 19,81 20,04 -2,05% 358.930,00
31.07.2025 20,70 20,86 20,24 20,46 -2,20% 316.543,00
30.07.2025 21,48 21,57 20,67 20,92 -1,88% 324.916,00
29.07.2025 22,38 22,43 21,31 21,32 -4,78% 412.394,00
28.07.2025 22,53 22,59 21,92 22,39 0,49% 302.414,00
25.07.2025 22,26 22,38 21,83 22,28 0,91% 247.471,00
24.07.2025 22,92 23,07 22,04 22,08 -4,54% 334.349,00
23.07.2025 22,44 23,61 22,44 23,13 3,91% 577.481,00
22.07.2025 21,25 22,55 21,25 22,26 6,10% 467.228,00
21.07.2025 20,43 21,11 20,28 20,98 3,76% 263.009,00
18.07.2025 20,83 20,88 20,02 20,22 -1,80% 289.330,00
17.07.2025 20,59 20,86 20,41 20,59 0,54% 253.540,00
16.07.2025 20,66 21,05 20,24 20,48 -0,58% 310.788,00
15.07.2025 21,09 21,17 20,43 20,60 -1,90% 515.465,00
14.07.2025 21,30 21,41 20,83 21,00 -1,50% 293.151,00
11.07.2025 21,49 21,64 20,84 21,32 -2,47% 381.480,00
10.07.2025 20,70 22,31 20,63 21,86 5,00% 622.425,00
09.07.2025 20,95 21,11 20,71 20,82 -0,10% 247.539,00
08.07.2025 20,77 21,16 20,26 20,84 0,34% 289.805,00
07.07.2025 20,95 21,27 20,56 20,77 -2,72% 480.667,00
03.07.2025 21,16 21,38 20,83 21,35 1,14% 195.218,00
02.07.2025 20,38 21,13 20,16 21,11 3,73% 612.916,00
01.07.2025 18,70 21,00 18,67 20,35 8,77% 609.034,00
30.06.2025 19,26 19,33 18,66 18,71 -2,86% 457.146,00
27.06.2025 19,28 19,55 18,96 19,26 1,32% 1.012.006,00
26.06.2025 18,78 19,14 18,57 19,01 0,85% 333.838,00
25.06.2025 19,09 19,25 18,53 18,85 -0,89% 427.923,00
24.06.2025 19,05 19,49 18,76 19,02 1,22% 449.256,00
23.06.2025 19,26 19,38 18,45 18,79 -3,54% 454.578,00
20.06.2025 19,63 20,19 19,29 19,48 -0,15% 1.387.690,00
18.06.2025 19,93 20,12 19,37 19,51 -2,79% 654.812,00
17.06.2025 19,70 20,17 19,70 20,07 0,40% 374.912,00
16.06.2025 19,51 20,02 18,99 19,99 4,93% 487.367,00
13.06.2025 19,36 19,69 18,87 19,05 -3,59% 977.538,00
12.06.2025 19,80 19,92 19,54 19,76 -1,40% 327.914,00
11.06.2025 20,19 20,21 19,75 20,04 0,25% 377.243,00
10.06.2025 20,21 20,23 19,75 19,99 -0,45% 271.163,00
09.06.2025 19,88 20,29 19,82 20,08 2,50% 325.965,00
06.06.2025 19,76 19,80 19,37 19,59 1,08% 316.639,00
05.06.2025 19,44 19,77 19,35 19,38 -0,46% 378.901,00
04.06.2025 19,39 19,86 19,22 19,47 0,00% 430.345,00
03.06.2025 19,28 19,69 19,00 19,47 0,72% 426.239,00
02.06.2025 19,17 19,86 18,86 19,33 0,52% 791.151,00
30.05.2025 18,78 19,82 18,53 19,23 4,28% 1.526.609,00
29.05.2025 19,29 19,46 18,13 18,44 -3,40% 1.108.105,00
28.05.2025 19,20 19,44 18,85 19,09 -0,42% 416.346,00
27.05.2025 19,35 19,41 19,04 19,17 1,97% 407.638,00
23.05.2025 18,75 19,10 18,55 18,80 -3,64% 301.309,00
22.05.2025 19,43 19,70 19,32 19,51 0,57% 280.959,00
21.05.2025 19,75 20,06 19,31 19,40 -3,63% 418.379,00
20.05.2025 20,22 20,72 20,06 20,13 0,30% 320.958,00
19.05.2025 19,78 20,11 19,55 20,07 -0,94% 401.845,00
16.05.2025 19,89 20,56 19,61 20,26 1,96% 394.473,00
15.05.2025 19,00 20,05 19,00 19,87 2,95% 454.214,00
14.05.2025 19,31 19,65 19,12 19,30 -0,67% 420.478,00
13.05.2025 19,69 19,70 19,21 19,43 -0,77% 312.120,00
12.05.2025 19,59 21,11 19,19 19,58 8,90% 650.193,00
09.05.2025 18,59 18,67 17,96 17,98 -3,39% 333.131,00