18,535$
1,28%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid:
Ask:
Aktienkurse zur Shoe Carnival Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 18,28 | 18,73 | 18,27 | 18,54 | 1,28% | 222.637,00 |
| 29.04.2026 | 18,38 | 18,60 | 18,17 | 18,30 | -1,03% | 254.748,00 |
| 28.04.2026 | 18,86 | 19,11 | 18,28 | 18,49 | -2,07% | 299.781,00 |
| 27.04.2026 | 18,70 | 19,00 | 18,68 | 18,88 | 0,96% | 355.933,00 |
| 24.04.2026 | 18,66 | 18,86 | 18,50 | 18,70 | -0,27% | 202.196,00 |
| 23.04.2026 | 19,14 | 19,14 | 18,55 | 18,75 | -1,47% | 307.894,00 |
| 22.04.2026 | 18,96 | 19,08 | 18,51 | 19,03 | 0,58% | 332.995,00 |
| 21.04.2026 | 19,61 | 19,91 | 18,90 | 18,92 | -3,52% | 348.158,00 |
| 20.04.2026 | 18,70 | 19,73 | 18,56 | 19,61 | 3,73% | 404.935,00 |
| 17.04.2026 | 18,24 | 19,21 | 18,10 | 18,91 | 6,09% | 468.441,00 |
| 16.04.2026 | 18,15 | 18,47 | 17,75 | 17,82 | -1,93% | 512.609,00 |
| 15.04.2026 | 17,95 | 18,28 | 17,81 | 18,17 | 1,79% | 428.788,00 |
| 14.04.2026 | 17,61 | 18,01 | 17,39 | 17,85 | 1,71% | 549.608,00 |
| 13.04.2026 | 17,39 | 17,76 | 17,09 | 17,55 | -0,40% | 510.531,00 |
| 10.04.2026 | 18,04 | 18,04 | 17,55 | 17,62 | -1,34% | 383.668,00 |
| 09.04.2026 | 16,64 | 18,02 | 16,47 | 17,86 | 6,31% | 728.878,00 |
| 08.04.2026 | 16,62 | 17,38 | 16,55 | 16,80 | 5,13% | 615.070,00 |
| 07.04.2026 | 16,98 | 17,36 | 15,76 | 15,98 | 0,31% | 1.424.519,00 |
| 06.04.2026 | 15,90 | 16,10 | 15,67 | 15,93 | -0,44% | 479.492,00 |
| 02.04.2026 | 15,73 | 16,30 | 15,52 | 16,00 | 0,79% | 702.721,00 |
| 01.04.2026 | 15,78 | 16,21 | 15,47 | 15,88 | 1,83% | 506.497,00 |
| 31.03.2026 | 15,54 | 15,82 | 15,04 | 15,59 | 1,43% | 600.283,00 |
| 30.03.2026 | 16,02 | 16,07 | 15,26 | 15,37 | -4,15% | 563.621,00 |
| 27.03.2026 | 16,59 | 16,59 | 15,74 | 16,04 | -2,34% | 770.633,00 |
| 26.03.2026 | 16,66 | 17,53 | 15,90 | 16,42 | -8,11% | 886.685,00 |
| 25.03.2026 | 18,08 | 18,19 | 17,69 | 17,87 | -0,39% | 332.892,00 |
| 24.03.2026 | 17,72 | 18,15 | 17,70 | 17,94 | 0,28% | 257.562,00 |
| 23.03.2026 | 18,16 | 18,43 | 17,81 | 17,89 | 1,13% | 347.325,00 |
| 20.03.2026 | 17,42 | 17,80 | 17,36 | 17,69 | 1,55% | 510.832,00 |
| 19.03.2026 | 16,91 | 17,52 | 16,91 | 17,42 | 3,14% | 295.141,00 |
| 18.03.2026 | 17,10 | 17,33 | 16,83 | 16,89 | -2,26% | 282.259,00 |
| 17.03.2026 | 17,74 | 18,12 | 17,21 | 17,28 | -1,87% | 266.519,00 |
| 16.03.2026 | 18,31 | 18,49 | 17,58 | 17,61 | -3,35% | 293.037,00 |
| 13.03.2026 | 18,36 | 18,75 | 17,81 | 18,22 | 0,33% | 283.596,00 |
| 12.03.2026 | 17,99 | 18,45 | 17,84 | 18,16 | -0,55% | 293.432,00 |
| 11.03.2026 | 19,04 | 19,26 | 18,25 | 18,26 | -4,52% | 222.308,00 |
| 10.03.2026 | 18,61 | 20,00 | 18,33 | 19,13 | 1,21% | 326.917,00 |
| 09.03.2026 | 17,99 | 19,00 | 17,99 | 18,90 | -2,44% | 297.298,00 |
| 06.03.2026 | 19,61 | 19,61 | 18,79 | 19,37 | -2,47% | 381.935,00 |
| 05.03.2026 | 20,05 | 20,21 | 19,45 | 19,86 | -1,44% | 274.856,00 |
| 04.03.2026 | 20,17 | 20,32 | 19,74 | 20,15 | 0,60% | 261.353,00 |
| 03.03.2026 | 19,52 | 20,10 | 19,17 | 20,03 | 0,25% | 397.365,00 |
| 02.03.2026 | 19,81 | 20,07 | 19,33 | 19,98 | -1,04% | 260.187,00 |
| 27.02.2026 | 20,34 | 20,67 | 20,12 | 20,19 | -2,42% | 316.644,00 |
| 26.02.2026 | 21,14 | 21,61 | 20,40 | 20,69 | 5,45% | 381.906,00 |
| 25.02.2026 | 19,49 | 20,14 | 19,00 | 19,62 | -6,79% | 811.119,00 |
| 24.02.2026 | 21,16 | 21,43 | 20,66 | 21,05 | -1,08% | 287.709,00 |
| 20.02.2026 | 20,40 | 21,45 | 20,39 | 21,28 | 3,75% | 348.423,00 |
| 19.02.2026 | 19,94 | 20,53 | 19,73 | 20,51 | 2,96% | 289.305,00 |
| 18.02.2026 | 20,33 | 20,72 | 19,80 | 19,92 | -2,31% | 313.239,00 |
| 17.02.2026 | 20,26 | 20,58 | 19,86 | 20,39 | 1,49% | 322.644,00 |
| 13.02.2026 | 19,91 | 20,30 | 19,44 | 20,09 | 0,60% | 188.876,00 |
| 12.02.2026 | 20,31 | 20,62 | 19,59 | 19,97 | -1,38% | 201.280,00 |
| 11.02.2026 | 20,34 | 20,74 | 20,15 | 20,25 | -0,49% | 283.270,00 |
| 10.02.2026 | 20,44 | 20,63 | 20,15 | 20,35 | 0,00% | 292.225,00 |
| 09.02.2026 | 20,55 | 20,62 | 20,11 | 20,35 | -0,97% | 262.075,00 |
| 06.02.2026 | 20,38 | 20,80 | 20,27 | 20,55 | 1,43% | 326.666,00 |
| 05.02.2026 | 20,57 | 20,73 | 19,97 | 20,26 | -1,60% | 423.735,00 |
| 04.02.2026 | 20,00 | 20,90 | 19,99 | 20,59 | 4,28% | 394.307,00 |
| 03.02.2026 | 19,24 | 20,25 | 19,19 | 19,75 | 1,67% | 352.141,00 |
| 02.02.2026 | 18,86 | 19,44 | 18,86 | 19,42 | 1,89% | 279.495,00 |
| 30.01.2026 | 18,26 | 19,06 | 18,13 | 19,06 | 3,42% | 439.017,00 |
| 29.01.2026 | 18,44 | 18,80 | 18,20 | 18,43 | -0,38% | 223.386,00 |
| 28.01.2026 | 18,70 | 18,87 | 18,33 | 18,50 | -1,60% | 358.116,00 |
| 27.01.2026 | 19,21 | 19,21 | 18,67 | 18,80 | -2,29% | 366.273,00 |
| 26.01.2026 | 18,84 | 19,26 | 18,73 | 19,24 | -0,57% | 418.974,00 |
| 22.01.2026 | 19,94 | 20,08 | 19,15 | 19,35 | -2,76% | 360.851,00 |
| 21.01.2026 | 19,34 | 19,94 | 19,16 | 19,90 | 4,68% | 250.408,00 |
| 20.01.2026 | 18,61 | 19,02 | 18,46 | 19,01 | 0,16% | 365.798,00 |
| 16.01.2026 | 19,37 | 19,37 | 18,78 | 18,98 | -2,11% | 329.948,00 |
| 15.01.2026 | 19,20 | 19,63 | 18,95 | 19,39 | 1,09% | 418.912,00 |
| 14.01.2026 | 19,11 | 19,50 | 18,96 | 19,18 | -0,05% | 356.073,00 |
| 13.01.2026 | 18,77 | 19,32 | 18,77 | 19,19 | 2,62% | 465.601,00 |
| 12.01.2026 | 18,69 | 18,97 | 18,12 | 18,70 | -2,25% | 460.619,00 |
| 09.01.2026 | 18,99 | 19,22 | 18,09 | 19,13 | 0,90% | 551.283,00 |
| 08.01.2026 | 17,92 | 19,37 | 17,92 | 18,96 | 5,80% | 716.112,00 |
| 07.01.2026 | 18,39 | 18,47 | 17,60 | 17,92 | -2,61% | 696.537,00 |
| 06.01.2026 | 17,60 | 18,45 | 17,57 | 18,40 | 4,31% | 571.727,00 |
| 05.01.2026 | 17,48 | 18,18 | 17,45 | 17,64 | 0,80% | 468.139,00 |
| 02.01.2026 | 17,07 | 17,64 | 16,90 | 17,50 | 3,67% | 370.755,00 |
| 31.12.2025 | 17,37 | 17,44 | 16,81 | 16,88 | -3,27% | 789.991,00 |
| 30.12.2025 | 17,39 | 17,48 | 17,20 | 17,45 | 0,23% | 397.725,00 |
| 29.12.2025 | 18,05 | 18,05 | 17,29 | 17,41 | -3,60% | 476.946,00 |
| 26.12.2025 | 18,24 | 18,48 | 17,97 | 18,06 | -0,99% | 849.049,00 |
| 24.12.2025 | 17,98 | 18,28 | 17,86 | 18,24 | 1,62% | 208.900,00 |
| 23.12.2025 | 18,47 | 18,68 | 17,87 | 17,95 | -2,50% | 627.080,00 |
| 22.12.2025 | 18,95 | 19,04 | 18,41 | 18,41 | -1,92% | 334.878,00 |
| 19.12.2025 | 18,52 | 18,78 | 18,32 | 18,77 | 1,57% | 4.165.296,00 |
| 18.12.2025 | 19,01 | 19,24 | 18,16 | 18,48 | -1,75% | 515.233,00 |
| 17.12.2025 | 19,04 | 19,31 | 18,56 | 18,81 | -1,57% | 520.081,00 |
| 16.12.2025 | 18,93 | 19,30 | 18,64 | 19,11 | 0,61% | 610.963,00 |
| 15.12.2025 | 18,64 | 19,28 | 18,16 | 19,00 | 1,36% | 537.832,00 |
| 12.12.2025 | 19,77 | 19,77 | 18,56 | 18,74 | 1,90% | 589.487,00 |
| 11.12.2025 | 18,27 | 18,46 | 18,02 | 18,39 | 0,88% | 476.411,00 |
| 10.12.2025 | 17,56 | 18,42 | 17,56 | 18,23 | 3,82% | 752.036,00 |
| 09.12.2025 | 16,83 | 17,67 | 16,80 | 17,56 | 3,29% | 722.143,00 |
| 08.12.2025 | 17,37 | 17,69 | 16,95 | 17,00 | -3,08% | 1.059.012,00 |
| 05.12.2025 | 18,18 | 18,51 | 17,53 | 17,54 | -3,73% | 482.276,00 |
| 04.12.2025 | 18,41 | 18,50 | 17,69 | 18,22 | -1,99% | 470.319,00 |
| 03.12.2025 | 17,57 | 18,64 | 17,44 | 18,59 | 6,23% | 618.058,00 |