19,280$
-1,13%
Echtzeit-Aktienkurs Shoe Carnival
Bid:
Ask:
Aktienkurse zur Shoe Carnival Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 19,50 | 19,64 | 19,12 | 19,28 | -1,13% | 291.339,00 |
| 23.10.2025 | 19,48 | 19,73 | 19,39 | 19,50 | 0,10% | 193.359,00 |
| 22.10.2025 | 19,98 | 20,12 | 19,47 | 19,48 | -2,84% | 196.413,00 |
| 21.10.2025 | 19,72 | 20,09 | 19,69 | 20,05 | 1,78% | 274.859,00 |
| 20.10.2025 | 20,08 | 20,08 | 19,45 | 19,70 | -0,40% | 323.665,00 |
| 17.10.2025 | 19,97 | 20,18 | 19,57 | 19,78 | -2,22% | 432.457,00 |
| 16.10.2025 | 20,20 | 20,29 | 19,84 | 20,23 | -0,34% | 418.572,00 |
| 15.10.2025 | 20,08 | 20,43 | 19,63 | 20,30 | 2,22% | 279.602,00 |
| 14.10.2025 | 19,24 | 19,96 | 19,24 | 19,86 | 1,48% | 330.940,00 |
| 13.10.2025 | 18,81 | 19,65 | 18,76 | 19,57 | 5,44% | 505.483,00 |
| 10.10.2025 | 20,13 | 20,13 | 18,55 | 18,56 | -6,97% | 572.174,00 |
| 09.10.2025 | 20,71 | 20,71 | 19,92 | 19,95 | -4,18% | 282.017,00 |
| 08.10.2025 | 20,44 | 20,93 | 20,09 | 20,82 | 2,21% | 323.078,00 |
| 07.10.2025 | 21,42 | 21,42 | 20,33 | 20,37 | -4,86% | 388.629,00 |
| 06.10.2025 | 22,15 | 22,23 | 21,39 | 21,41 | -0,93% | 396.662,00 |
| 02.10.2025 | 21,14 | 21,66 | 20,92 | 21,61 | 2,22% | 424.721,00 |
| 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 |