19,010$
0,85%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid:
Ask:
Aktienkurse zur Shoe Carnival Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |