Shoe Carnival Inc.
[ISIN: US8248891090]
Aktienkurse
19,470$ 0,72%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid: Ask:

Aktienkurse zur Shoe Carnival Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
17.03.2025 22,01 22,58 21,81 22,38 2,47% 398.770,00
14.03.2025 21,87 22,05 21,44 21,84 1,63% 402.634,00
13.03.2025 21,58 21,95 21,08 21,49 -0,14% 389.122,00
12.03.2025 22,33 22,34 21,19 21,52 -3,45% 605.896,00
11.03.2025 23,30 23,36 22,28 22,29 -4,82% 702.863,00
10.03.2025 22,90 23,91 22,66 23,42 1,74% 1.049.738,00
07.03.2025 22,26 23,18 21,96 23,02 2,58% 663.073,00
06.03.2025 21,12 22,44 21,02 22,44 5,25% 932.078,00
05.03.2025 21,33 21,60 20,89 21,32 0,38% 523.707,00
04.03.2025 20,89 21,49 20,51 21,24 -0,70% 653.447,00
03.03.2025 22,33 22,33 21,27 21,39 -3,39% 519.725,00
28.02.2025 21,88 22,19 21,75 22,14 1,42% 484.754,00
27.02.2025 22,36 22,36 21,54 21,83 -2,85% 556.513,00
26.02.2025 22,61 23,11 22,24 22,47 0,09% 351.981,00
25.02.2025 22,59 22,84 21,91 22,45 -0,31% 423.361,00
24.02.2025 22,19 22,83 21,90 22,52 2,32% 381.081,00
21.02.2025 23,01 23,16 21,75 22,01 -2,70% 478.386,00
20.02.2025 22,96 23,13 22,58 22,62 -1,82% 309.191,00
19.02.2025 23,19 23,22 22,64 23,04 -1,54% 461.359,00
18.02.2025 24,70 24,70 23,34 23,40 -4,80% 370.846,00
14.02.2025 25,05 25,20 24,28 24,58 -0,61% 374.675,00
13.02.2025 25,28 25,28 24,56 24,73 -1,40% 230.314,00
12.02.2025 24,92 25,25 24,72 25,08 -1,61% 382.106,00
11.02.2025 25,21 25,64 24,85 25,49 -0,31% 333.205,00
10.02.2025 25,88 25,88 25,38 25,57 -0,66% 410.836,00
07.02.2025 26,44 26,62 25,59 25,74 -3,09% 374.097,00
06.02.2025 27,21 27,99 26,51 26,56 -1,12% 353.143,00
05.02.2025 26,46 26,88 26,33 26,86 1,55% 279.465,00
04.02.2025 25,44 26,49 25,44 26,45 3,89% 440.978,00
03.02.2025 26,30 26,64 25,43 25,46 -5,91% 350.816,00
31.01.2025 27,62 27,91 26,67 27,06 -2,49% 450.128,00
30.01.2025 27,15 27,81 26,80 27,75 3,24% 423.636,00
29.01.2025 27,46 27,73 26,84 26,88 -2,29% 408.967,00
28.01.2025 27,70 28,21 27,16 27,51 -1,68% 608.409,00
27.01.2025 29,13 29,76 27,49 27,98 -4,34% 629.478,00
24.01.2025 29,85 30,18 29,17 29,25 -2,24% 244.825,00
23.01.2025 29,67 30,43 29,07 29,92 0,50% 350.048,00
22.01.2025 30,25 30,52 29,75 29,77 -2,68% 349.547,00
21.01.2025 30,38 30,92 29,66 30,59 2,14% 422.277,00
17.01.2025 30,61 30,61 29,88 29,95 -0,43% 283.279,00
16.01.2025 30,74 30,74 29,51 30,08 -1,76% 468.163,00
15.01.2025 30,98 31,36 30,33 30,62 1,12% 431.865,00
14.01.2025 30,91 30,93 29,67 30,28 -1,34% 368.425,00
13.01.2025 29,85 30,80 29,24 30,69 1,12% 367.947,00
10.01.2025 30,06 30,76 29,92 30,35 -0,98% 316.765,00
08.01.2025 30,95 31,37 29,91 30,65 -0,74% 495.158,00