Shoe Carnival Inc.
[ISIN: US8248891090]
Aktienkurse
19,570$ -4,77%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid: Ask:

Aktienkurse zur Shoe Carnival Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
08.05.2025 18,02 18,84 18,02 18,61 4,37% 384.751,00
07.05.2025 17,46 18,02 17,38 17,83 3,60% 367.818,00
06.05.2025 17,48 17,51 17,08 17,21 -2,93% 312.188,00
05.05.2025 18,14 18,46 17,66 17,73 -2,37% 345.132,00
02.05.2025 17,68 18,30 17,51 18,16 4,61% 412.876,00
01.05.2025 17,43 17,73 17,05 17,36 -0,06% 376.025,00
30.04.2025 17,25 17,44 16,82 17,37 -1,31% 354.118,00
29.04.2025 17,83 17,83 17,25 17,60 -1,51% 324.631,00
28.04.2025 17,93 18,21 17,63 17,87 -0,67% 341.301,00
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