34,650$
1,91%
Echtzeit-Aktienkurs Shoe Carnival
Bid:
Ask:
Aktienkurse zur Shoe Carnival Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 33,82 | 34,58 | 33,56 | 33,61 | 0,24% | 398.406,00 |
| 26.11.2024 | 34,34 | 34,34 | 33,42 | 33,53 | -4,04% | 395.473,00 |
| 25.11.2024 | 34,35 | 36,36 | 34,35 | 34,94 | 3,07% | 647.555,00 |
| 22.11.2024 | 34,32 | 35,00 | 33,53 | 33,90 | 1,25% | 828.125,00 |
| 20.11.2024 | 33,22 | 33,62 | 32,46 | 33,48 | -0,56% | 599.128,00 |
| 19.11.2024 | 34,18 | 34,46 | 32,88 | 33,67 | -3,30% | 365.267,00 |
| 18.11.2024 | 35,34 | 35,96 | 34,70 | 34,82 | -1,58% | 276.132,00 |
| 15.11.2024 | 37,22 | 37,23 | 35,08 | 35,38 | -4,20% | 399.538,00 |
| 14.11.2024 | 37,79 | 37,96 | 36,82 | 36,93 | -2,40% | 418.516,00 |
| 13.11.2024 | 38,57 | 38,80 | 37,78 | 37,84 | -1,33% | 373.526,00 |
| 12.11.2024 | 38,27 | 39,29 | 38,01 | 38,35 | 0,26% | 218.988,00 |
| 11.11.2024 | 38,11 | 38,53 | 37,60 | 38,25 | 0,74% | 305.831,00 |
| 08.11.2024 | 37,98 | 38,20 | 37,22 | 37,97 | 0,26% | 310.781,00 |
| 07.11.2024 | 37,98 | 38,66 | 37,56 | 37,87 | 0,19% | 326.809,00 |
| 06.11.2024 | 37,76 | 38,13 | 36,86 | 37,80 | 6,06% | 517.309,00 |
| 05.11.2024 | 34,60 | 35,65 | 34,60 | 35,64 | 2,99% | 314.011,00 |
| 04.11.2024 | 34,19 | 34,90 | 34,16 | 34,61 | 1,33% | 219.096,00 |
| 01.11.2024 | 34,32 | 34,93 | 33,93 | 34,15 | -0,38% | 325.258,00 |
| 31.10.2024 | 35,16 | 35,31 | 33,80 | 34,28 | -2,78% | 261.303,00 |
| 30.10.2024 | 35,23 | 35,78 | 35,14 | 35,26 | -0,77% | 207.623,00 |
| 29.10.2024 | 35,22 | 35,70 | 34,67 | 35,54 | -0,82% | 173.547,00 |
| 28.10.2024 | 35,40 | 35,98 | 35,26 | 35,83 | 2,28% | 273.078,00 |
| 25.10.2024 | 35,83 | 35,98 | 34,96 | 35,03 | -1,57% | 258.893,00 |
| 24.10.2024 | 36,32 | 36,62 | 35,42 | 35,59 | -1,19% | 189.926,00 |
| 23.10.2024 | 35,87 | 36,53 | 35,49 | 36,02 | -0,39% | 280.171,00 |
| 22.10.2024 | 37,02 | 37,27 | 36,11 | 36,16 | -2,53% | 310.183,00 |
| 21.10.2024 | 39,60 | 39,60 | 37,02 | 37,10 | -6,62% | 321.758,00 |
| 18.10.2024 | 40,42 | 40,62 | 39,65 | 39,73 | -1,37% | 208.355,00 |
| 17.10.2024 | 40,38 | 40,56 | 39,98 | 40,28 | -0,17% | 160.687,00 |
| 16.10.2024 | 39,95 | 40,58 | 39,67 | 40,35 | 2,26% | 247.634,00 |
| 15.10.2024 | 38,89 | 40,31 | 38,89 | 39,46 | 1,83% | 236.590,00 |
| 14.10.2024 | 39,12 | 39,21 | 38,46 | 38,75 | -0,97% | 222.977,00 |
| 11.10.2024 | 38,37 | 39,22 | 38,37 | 39,13 | 2,17% | 157.166,00 |
| 10.10.2024 | 38,16 | 38,49 | 37,66 | 38,30 | -0,98% | 251.305,00 |
| 09.10.2024 | 38,86 | 38,90 | 38,00 | 38,68 | -0,82% | 232.155,00 |
| 08.10.2024 | 38,07 | 39,25 | 37,85 | 39,00 | 2,07% | 475.433,00 |
| 07.10.2024 | 41,15 | 41,19 | 38,11 | 38,21 | -8,37% | 359.242,00 |
| 04.10.2024 | 40,95 | 42,28 | 40,95 | 41,70 | 2,96% | 392.438,00 |
| 03.10.2024 | 41,29 | 41,29 | 39,52 | 40,50 | -2,24% | 310.586,00 |
| 02.10.2024 | 41,55 | 41,89 | 40,93 | 41,43 | -1,19% | 371.123,00 |
| 01.10.2024 | 43,62 | 43,62 | 41,81 | 41,93 | -4,38% | 224.370,00 |
| 30.09.2024 | 43,62 | 43,96 | 43,18 | 43,85 | 0,50% | 213.526,00 |
| 27.09.2024 | 43,92 | 43,98 | 42,97 | 43,63 | 0,76% | 250.559,00 |
| 26.09.2024 | 44,80 | 44,88 | 42,80 | 43,30 | -2,15% | 389.682,00 |
| 25.09.2024 | 44,89 | 45,05 | 44,02 | 44,25 | -1,58% | 394.031,00 |
| 24.09.2024 | 45,00 | 45,64 | 44,74 | 44,96 | 0,63% | 298.200,00 |
| 23.09.2024 | 45,05 | 45,22 | 43,05 | 44,68 | -1,61% | 432.883,00 |
| 20.09.2024 | 45,42 | 46,92 | 45,18 | 45,41 | -0,89% | 1.580.737,00 |
| 19.09.2024 | 45,81 | 46,41 | 45,10 | 45,82 | 2,69% | 329.523,00 |
| 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 |