44,620$
1,64%
Echtzeit-Aktienkurs Shoe Carnival
Bid:
Ask:
Aktienkurse zur Shoe Carnival Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 43,41 | 46,50 | 43,41 | 44,62 | 1,64% | 369.413,00 |
| 17.09.2024 | 42,00 | 44,35 | 41,70 | 43,90 | 5,38% | 269.096,00 |
| 16.09.2024 | 41,39 | 41,85 | 41,01 | 41,66 | 1,31% | 294.423,00 |
| 13.09.2024 | 39,36 | 41,27 | 39,36 | 41,12 | 5,06% | 284.868,00 |
| 12.09.2024 | 39,76 | 39,92 | 38,76 | 39,14 | -1,56% | 216.759,00 |
| 11.09.2024 | 40,13 | 40,25 | 39,30 | 39,76 | -1,66% | 276.012,00 |
| 10.09.2024 | 40,95 | 40,95 | 39,49 | 40,43 | -0,49% | 329.324,00 |
| 09.09.2024 | 40,05 | 41,22 | 39,42 | 40,63 | 1,15% | 322.781,00 |
| 06.09.2024 | 40,28 | 42,30 | 40,06 | 40,17 | -1,13% | 390.534,00 |
| 05.09.2024 | 40,10 | 43,25 | 39,67 | 40,63 | 8,20% | 946.859,00 |
| 04.09.2024 | 38,00 | 38,31 | 37,15 | 37,55 | -1,44% | 379.159,00 |
| 03.09.2024 | 39,71 | 40,34 | 38,06 | 38,10 | -5,79% | 332.178,00 |
| 30.08.2024 | 41,70 | 41,70 | 39,96 | 40,44 | -2,58% | 250.159,00 |
| 29.08.2024 | 41,62 | 42,82 | 40,96 | 41,51 | 2,57% | 358.880,00 |
| 28.08.2024 | 42,48 | 42,54 | 40,43 | 40,47 | -6,12% | 268.341,00 |
| 27.08.2024 | 43,53 | 43,85 | 43,04 | 43,11 | -1,24% | 271.808,00 |
| 26.08.2024 | 43,97 | 44,29 | 42,97 | 43,65 | -0,50% | 235.366,00 |
| 23.08.2024 | 42,98 | 44,13 | 42,69 | 43,87 | 3,32% | 196.998,00 |
| 22.08.2024 | 42,83 | 42,86 | 42,19 | 42,46 | -1,37% | 123.226,00 |
| 21.08.2024 | 43,26 | 43,63 | 42,65 | 43,05 | 0,68% | 116.675,00 |
| 20.08.2024 | 43,25 | 43,25 | 42,37 | 42,76 | -1,50% | 137.335,00 |
| 19.08.2024 | 43,87 | 44,23 | 43,14 | 43,41 | -1,05% | 174.865,00 |
| 16.08.2024 | 43,39 | 44,48 | 43,30 | 43,87 | 1,01% | 215.051,00 |
| 15.08.2024 | 43,01 | 43,94 | 42,50 | 43,43 | 5,08% | 179.149,00 |
| 14.08.2024 | 42,12 | 42,19 | 41,05 | 41,33 | -1,41% | 186.904,00 |
| 13.08.2024 | 40,87 | 42,04 | 40,43 | 41,92 | 3,79% | 233.417,00 |
| 12.08.2024 | 39,50 | 40,68 | 39,35 | 40,39 | 2,28% | 321.256,00 |
| 09.08.2024 | 39,17 | 39,66 | 38,85 | 39,49 | 0,61% | 148.134,00 |
| 08.08.2024 | 38,90 | 39,25 | 38,20 | 39,25 | 2,43% | 162.326,00 |
| 07.08.2024 | 39,71 | 39,92 | 38,02 | 38,32 | -1,99% | 154.640,00 |
| 06.08.2024 | 37,86 | 39,70 | 37,77 | 39,10 | 3,17% | 186.079,00 |
| 05.08.2024 | 36,02 | 38,01 | 34,69 | 37,90 | -0,89% | 286.372,00 |
| 02.08.2024 | 38,38 | 38,67 | 37,67 | 38,24 | -4,78% | 233.614,00 |
| 01.08.2024 | 42,53 | 42,79 | 39,76 | 40,16 | -5,44% | 168.028,00 |
| 31.07.2024 | 42,27 | 43,45 | 41,66 | 42,47 | 1,53% | 219.873,00 |
| 30.07.2024 | 42,05 | 42,65 | 41,65 | 41,83 | 0,46% | 174.086,00 |
| 29.07.2024 | 42,30 | 42,33 | 41,27 | 41,64 | -1,30% | 171.993,00 |
| 26.07.2024 | 42,00 | 42,50 | 41,62 | 42,19 | 1,42% | 155.734,00 |
| 25.07.2024 | 40,84 | 41,86 | 40,40 | 41,60 | 2,19% | 154.792,00 |
| 24.07.2024 | 41,02 | 41,69 | 40,00 | 40,71 | -1,83% | 200.542,00 |
| 23.07.2024 | 39,53 | 42,02 | 39,53 | 41,47 | 4,25% | 316.955,00 |
| 22.07.2024 | 38,51 | 39,90 | 38,41 | 39,78 | 3,59% | 142.251,00 |
| 19.07.2024 | 38,96 | 39,13 | 38,31 | 38,40 | -1,41% | 165.093,00 |
| 18.07.2024 | 39,84 | 40,12 | 38,49 | 38,95 | -2,38% | 183.953,00 |
| 17.07.2024 | 40,25 | 41,08 | 39,80 | 39,90 | -2,21% | 174.948,00 |
| 16.07.2024 | 39,54 | 40,99 | 39,54 | 40,80 | 3,84% | 161.444,00 |
| 15.07.2024 | 39,23 | 40,22 | 38,63 | 39,29 | 0,38% | 214.198,00 |
| 12.07.2024 | 39,05 | 39,42 | 38,58 | 39,14 | 0,72% | 217.034,00 |
| 11.07.2024 | 37,56 | 39,66 | 37,43 | 38,86 | 5,71% | 288.437,00 |
| 10.07.2024 | 36,17 | 36,86 | 36,04 | 36,76 | 1,88% | 149.409,00 |
| 09.07.2024 | 35,74 | 36,28 | 35,72 | 36,08 | 0,17% | 218.376,00 |
| 08.07.2024 | 36,05 | 36,66 | 35,82 | 36,02 | 0,70% | 196.590,00 |
| 05.07.2024 | 36,33 | 36,60 | 35,60 | 35,77 | -1,76% | 187.251,00 |
| 03.07.2024 | 36,36 | 36,83 | 36,28 | 36,41 | 0,72% | 91.657,00 |
| 02.07.2024 | 36,60 | 37,11 | 35,91 | 36,15 | -0,88% | 332.195,00 |
| 01.07.2024 | 36,99 | 37,40 | 36,34 | 36,47 | -1,14% | 275.087,00 |
| 28.06.2024 | 36,69 | 37,13 | 36,00 | 36,89 | 0,16% | 354.421,00 |
| 27.06.2024 | 37,13 | 37,22 | 36,06 | 36,83 | -0,89% | 157.543,00 |
| 26.06.2024 | 36,79 | 37,18 | 36,60 | 37,16 | 0,90% | 116.098,00 |
| 25.06.2024 | 38,01 | 38,14 | 36,81 | 36,83 | -3,38% | 137.361,00 |
| 24.06.2024 | 38,20 | 38,39 | 37,60 | 38,12 | -0,18% | 172.555,00 |
| 21.06.2024 | 37,90 | 38,89 | 37,55 | 38,19 | 1,14% | 391.326,00 |
| 20.06.2024 | 37,26 | 37,89 | 37,26 | 37,76 | 0,91% | 188.552,00 |
| 18.06.2024 | 36,78 | 37,52 | 36,32 | 37,42 | 1,33% | 288.003,00 |
| 17.06.2024 | 36,28 | 36,93 | 35,95 | 36,93 | 1,23% | 209.878,00 |
| 14.06.2024 | 36,89 | 36,97 | 36,07 | 36,48 | -2,62% | 184.813,00 |
| 13.06.2024 | 37,42 | 37,57 | 36,55 | 37,46 | 0,27% | 149.465,00 |
| 12.06.2024 | 37,62 | 38,29 | 36,87 | 37,36 | 2,36% | 160.289,00 |
| 11.06.2024 | 35,83 | 36,70 | 35,07 | 36,50 | 1,39% | 222.133,00 |
| 10.06.2024 | 36,06 | 36,06 | 35,36 | 36,00 | -0,80% | 271.201,00 |
| 07.06.2024 | 36,27 | 36,88 | 35,75 | 36,29 | -0,87% | 263.924,00 |
| 06.06.2024 | 36,54 | 36,73 | 35,84 | 36,61 | -0,38% | 233.538,00 |
| 05.06.2024 | 37,46 | 37,46 | 36,10 | 36,75 | -1,45% | 178.881,00 |
| 04.06.2024 | 39,08 | 39,08 | 37,26 | 37,29 | -5,74% | 184.586,00 |
| 03.06.2024 | 38,23 | 39,65 | 37,96 | 39,56 | 4,82% | 287.176,00 |
| 31.05.2024 | 38,39 | 38,67 | 37,63 | 37,74 | -0,94% | 200.353,00 |
| 30.05.2024 | 37,61 | 38,27 | 37,21 | 38,10 | 1,93% | 210.462,00 |
| 29.05.2024 | 36,70 | 38,24 | 36,70 | 37,38 | 1,27% | 244.292,00 |
| 28.05.2024 | 37,08 | 37,40 | 36,65 | 36,91 | -0,43% | 280.165,00 |
| 24.05.2024 | 36,94 | 37,35 | 36,26 | 37,07 | 2,15% | 206.028,00 |
| 23.05.2024 | 35,11 | 36,62 | 34,01 | 36,29 | 5,49% | 474.147,00 |
| 22.05.2024 | 34,41 | 34,56 | 33,67 | 34,40 | -0,03% | 324.057,00 |
| 21.05.2024 | 34,14 | 34,52 | 33,60 | 34,41 | 1,09% | 328.422,00 |
| 20.05.2024 | 34,14 | 34,50 | 33,73 | 34,04 | -1,19% | 295.849,00 |
| 17.05.2024 | 34,56 | 34,67 | 34,33 | 34,45 | -0,14% | 148.559,00 |
| 16.05.2024 | 36,07 | 36,13 | 34,49 | 34,50 | -4,17% | 148.416,00 |
| 15.05.2024 | 36,37 | 36,43 | 35,60 | 36,00 | -0,58% | 147.969,00 |
| 14.05.2024 | 36,19 | 36,37 | 35,41 | 36,21 | 1,66% | 176.937,00 |
| 13.05.2024 | 35,46 | 36,41 | 35,44 | 35,62 | 1,86% | 227.849,00 |
| 10.05.2024 | 35,78 | 35,81 | 34,64 | 34,97 | -1,38% | 111.452,00 |
| 09.05.2024 | 35,40 | 35,53 | 34,98 | 35,46 | 0,40% | 148.830,00 |
| 08.05.2024 | 34,68 | 35,38 | 34,68 | 35,32 | 0,91% | 153.722,00 |
| 07.05.2024 | 35,20 | 35,48 | 34,99 | 35,00 | -0,03% | 148.176,00 |
| 06.05.2024 | 34,68 | 35,13 | 34,68 | 35,01 | 1,18% | 109.792,00 |
| 03.05.2024 | 34,55 | 34,80 | 34,13 | 34,60 | 1,62% | 104.597,00 |
| 02.05.2024 | 33,80 | 34,14 | 33,60 | 34,05 | 2,10% | 94.410,00 |
| 01.05.2024 | 33,58 | 34,43 | 32,61 | 33,35 | -0,27% | 118.194,00 |
| 30.04.2024 | 33,80 | 34,09 | 33,43 | 33,44 | -2,14% | 161.850,00 |
| 29.04.2024 | 34,89 | 35,07 | 33,78 | 34,17 | -1,04% | 127.777,00 |
| 26.04.2024 | 34,55 | 34,93 | 34,22 | 34,53 | 0,79% | 118.143,00 |