9,096$
-0,70%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,20 | 9,20 | 8,96 | 9,10 | -0,69% | - |
| 01.07.2025 | 8,42 | 9,66 | 8,34 | 9,16 | 8,02% | 13.460.712,00 |
| 30.06.2025 | 8,61 | 8,83 | 8,36 | 8,48 | 0,47% | 5.852.587,00 |
| 27.06.2025 | 8,46 | 8,67 | 8,37 | 8,44 | 1,32% | 21.760.438,00 |
| 26.06.2025 | 8,15 | 8,38 | 7,99 | 8,33 | 2,71% | 5.560.446,00 |
| 25.06.2025 | 8,25 | 8,29 | 8,03 | 8,11 | -1,34% | 6.445.128,00 |
| 24.06.2025 | 8,28 | 8,50 | 8,17 | 8,22 | 1,48% | 5.039.107,00 |
| 23.06.2025 | 8,15 | 8,21 | 7,93 | 8,10 | -1,58% | 7.565.949,00 |
| 20.06.2025 | 8,39 | 8,47 | 8,16 | 8,23 | -1,08% | 7.738.913,00 |
| 18.06.2025 | 8,46 | 8,65 | 8,32 | 8,32 | -1,77% | 5.865.098,00 |
| 17.06.2025 | 8,80 | 8,88 | 8,46 | 8,47 | -5,15% | 5.940.552,00 |
| 16.06.2025 | 8,28 | 8,97 | 8,25 | 8,93 | 9,98% | 7.624.155,00 |
| 13.06.2025 | 8,47 | 8,61 | 8,09 | 8,12 | -6,88% | 7.934.455,00 |
| 12.06.2025 | 8,61 | 8,84 | 8,47 | 8,72 | -0,68% | 6.188.756,00 |
| 11.06.2025 | 9,45 | 9,59 | 8,78 | 8,78 | -6,60% | 9.342.760,00 |
| 10.06.2025 | 9,13 | 9,65 | 9,13 | 9,40 | 4,33% | 9.040.159,00 |
| 09.06.2025 | 8,97 | 9,26 | 8,83 | 9,01 | 2,97% | 7.836.638,00 |
| 06.06.2025 | 8,67 | 8,88 | 8,61 | 8,75 | 2,10% | 7.139.376,00 |
| 05.06.2025 | 8,23 | 8,58 | 8,18 | 8,57 | 5,41% | 7.927.778,00 |
| 04.06.2025 | 8,50 | 8,63 | 8,10 | 8,13 | -2,87% | 9.077.647,00 |
| 03.06.2025 | 8,20 | 8,56 | 8,17 | 8,37 | 2,57% | 8.938.738,00 |
| 02.06.2025 | 8,11 | 8,34 | 7,92 | 8,16 | 0,37% | 9.460.351,00 |
| 30.05.2025 | 7,95 | 8,51 | 7,82 | 8,13 | 1,12% | 14.925.730,00 |
| 29.05.2025 | 9,18 | 9,96 | 7,84 | 8,04 | -0,74% | 28.220.582,00 |
| 28.05.2025 | 8,03 | 8,18 | 7,74 | 8,10 | 2,40% | 12.938.636,00 |
| 27.05.2025 | 7,67 | 8,10 | 7,61 | 7,91 | 5,75% | 8.013.589,00 |
| 23.05.2025 | 7,77 | 7,84 | 7,47 | 7,48 | -7,77% | 7.784.276,00 |
| 22.05.2025 | 7,79 | 8,18 | 7,77 | 8,11 | 3,84% | 6.495.124,00 |
| 21.05.2025 | 8,00 | 8,23 | 7,72 | 7,81 | -5,90% | 10.707.500,00 |
| 20.05.2025 | 8,51 | 8,86 | 8,24 | 8,30 | -1,66% | 11.690.627,00 |
| 19.05.2025 | 8,29 | 8,60 | 8,22 | 8,44 | -1,40% | 8.812.719,00 |
| 16.05.2025 | 8,49 | 8,85 | 8,47 | 8,56 | 2,27% | 10.218.313,00 |
| 15.05.2025 | 8,12 | 8,46 | 7,95 | 8,37 | 3,21% | 9.044.578,00 |
| 14.05.2025 | 8,12 | 8,18 | 7,78 | 8,11 | 0,62% | 8.637.534,00 |
| 13.05.2025 | 7,75 | 8,12 | 7,53 | 8,06 | 6,47% | 8.783.247,00 |
| 12.05.2025 | 7,46 | 7,87 | 7,40 | 7,57 | 12,82% | 12.824.836,00 |
| 09.05.2025 | 7,17 | 7,28 | 6,70 | 6,71 | -4,96% | 7.484.784,00 |
| 08.05.2025 | 6,66 | 7,08 | 6,63 | 7,06 | 8,28% | 9.528.093,00 |
| 07.05.2025 | 6,59 | 6,71 | 6,47 | 6,52 | 0,00% | 6.465.761,00 |
| 06.05.2025 | 6,95 | 6,97 | 6,50 | 6,52 | -7,65% | 10.050.979,00 |
| 05.05.2025 | 7,52 | 7,65 | 7,05 | 7,06 | -5,87% | 7.922.482,00 |
| 02.05.2025 | 7,30 | 7,63 | 7,16 | 7,50 | 4,02% | 9.998.011,00 |
| 01.05.2025 | 7,12 | 7,45 | 6,86 | 7,21 | 7,61% | 19.549.012,00 |
| 30.04.2025 | 6,62 | 6,73 | 6,38 | 6,70 | -1,76% | 5.330.053,00 |
| 29.04.2025 | 6,91 | 6,91 | 6,61 | 6,82 | -2,29% | 6.085.008,00 |
| 28.04.2025 | 6,99 | 7,05 | 6,86 | 6,98 | -1,13% | 7.176.863,00 |
| 25.04.2025 | 7,07 | 7,23 | 6,96 | 7,06 | 0,43% | 7.518.013,00 |
| 24.04.2025 | 6,74 | 7,12 | 6,63 | 7,03 | 4,77% | 9.587.022,00 |
| 23.04.2025 | 7,16 | 7,36 | 6,69 | 6,71 | -0,74% | 10.218.078,00 |
| 22.04.2025 | 7,00 | 7,12 | 6,67 | 6,76 | -3,70% | 13.275.103,00 |
| 21.04.2025 | 6,36 | 7,06 | 6,33 | 7,02 | 8,33% | 16.511.045,00 |
| 17.04.2025 | 6,18 | 6,49 | 6,08 | 6,48 | 5,71% | 9.893.480,00 |
| 16.04.2025 | 6,20 | 6,45 | 6,04 | 6,13 | -2,08% | 8.532.677,00 |
| 15.04.2025 | 6,53 | 6,54 | 6,16 | 6,26 | -3,84% | 9.947.595,00 |
| 14.04.2025 | 6,90 | 6,96 | 6,33 | 6,51 | -3,13% | 10.883.697,00 |
| 11.04.2025 | 6,86 | 6,86 | 6,41 | 6,72 | -1,75% | 10.934.496,00 |
| 10.04.2025 | 7,45 | 7,48 | 6,63 | 6,84 | -11,86% | 13.040.787,00 |
| 09.04.2025 | 6,16 | 7,79 | 6,08 | 7,76 | 25,57% | 23.335.061,00 |
| 08.04.2025 | 7,10 | 7,14 | 6,08 | 6,18 | -9,25% | 14.638.988,00 |
| 07.04.2025 | 6,72 | 7,34 | 6,47 | 6,81 | -5,02% | 15.071.431,00 |
| 04.04.2025 | 6,20 | 7,25 | 6,04 | 7,17 | 7,98% | 25.866.603,00 |
| 03.04.2025 | 7,85 | 7,89 | 6,31 | 6,64 | -22,79% | 37.181.471,00 |
| 02.04.2025 | 8,16 | 8,68 | 8,15 | 8,60 | 4,12% | 13.515.214,00 |
| 01.04.2025 | 8,20 | 8,44 | 8,13 | 8,26 | 0,98% | 8.864.703,00 |
| 31.03.2025 | 8,33 | 8,45 | 8,17 | 8,18 | -3,42% | 8.583.042,00 |
| 28.03.2025 | 8,40 | 8,58 | 8,30 | 8,47 | -1,63% | 10.168.881,00 |
| 27.03.2025 | 8,82 | 8,89 | 8,52 | 8,61 | -3,80% | 8.709.285,00 |
| 26.03.2025 | 9,13 | 9,13 | 8,72 | 8,95 | -2,19% | 11.487.027,00 |
| 25.03.2025 | 9,31 | 9,62 | 9,10 | 9,15 | -2,66% | 12.104.422,00 |
| 24.03.2025 | 8,50 | 9,43 | 8,39 | 9,40 | 13,53% | 16.551.013,00 |
| 21.03.2025 | 8,30 | 8,61 | 8,18 | 8,28 | -3,04% | 14.339.870,00 |
| 20.03.2025 | 8,62 | 8,80 | 8,49 | 8,54 | -1,95% | 8.016.995,00 |
| 19.03.2025 | 8,31 | 8,74 | 8,29 | 8,71 | 4,56% | 12.095.845,00 |
| 18.03.2025 | 8,53 | 8,69 | 8,30 | 8,33 | -2,57% | 8.166.108,00 |
| 17.03.2025 | 8,11 | 8,66 | 8,08 | 8,55 | 6,08% | 13.394.989,00 |
| 14.03.2025 | 8,28 | 8,28 | 7,96 | 8,06 | -1,83% | 19.891.853,00 |
| 13.03.2025 | 8,62 | 8,74 | 8,14 | 8,21 | -4,65% | 17.352.271,00 |
| 12.03.2025 | 9,15 | 9,19 | 8,28 | 8,61 | -5,90% | 27.712.675,00 |
| 11.03.2025 | 10,43 | 10,56 | 8,75 | 9,15 | -24,07% | 50.325.470,00 |
| 10.03.2025 | 12,07 | 12,34 | 11,83 | 12,05 | -1,31% | 17.900.253,00 |
| 07.03.2025 | 11,26 | 12,37 | 11,25 | 12,21 | 8,73% | 14.040.368,00 |
| 06.03.2025 | 11,30 | 11,49 | 11,11 | 11,23 | -1,14% | 8.105.464,00 |
| 05.03.2025 | 11,41 | 11,50 | 11,10 | 11,36 | -0,09% | 6.970.152,00 |
| 04.03.2025 | 11,20 | 11,59 | 10,91 | 11,37 | 0,35% | 9.042.958,00 |
| 03.03.2025 | 11,56 | 11,82 | 11,24 | 11,33 | -0,70% | 8.943.055,00 |
| 28.02.2025 | 11,37 | 11,50 | 11,26 | 11,41 | 0,09% | 5.989.069,00 |
| 27.02.2025 | 12,00 | 12,07 | 11,30 | 11,40 | -4,60% | 9.704.969,00 |
| 26.02.2025 | 12,10 | 12,23 | 11,85 | 11,95 | -0,67% | 6.232.130,00 |
| 25.02.2025 | 12,28 | 12,36 | 11,95 | 12,03 | -1,96% | 5.822.461,00 |
| 24.02.2025 | 12,04 | 12,43 | 12,00 | 12,27 | 2,16% | 10.389.779,00 |
| 21.02.2025 | 12,10 | 12,20 | 11,80 | 12,01 | 0,08% | 7.109.027,00 |
| 20.02.2025 | 11,70 | 12,03 | 11,65 | 12,00 | 2,74% | 8.509.429,00 |
| 19.02.2025 | 11,73 | 11,85 | 11,60 | 11,68 | -1,10% | 7.630.872,00 |
| 18.02.2025 | 11,75 | 12,10 | 11,67 | 11,81 | -0,04% | 7.015.753,00 |
| 17.02.2025 | 11,87 | 11,87 | 11,81 | 11,81 | 0,81% | - |
| 14.02.2025 | 11,95 | 12,11 | 11,70 | 11,72 | -1,18% | 6.862.143,00 |
| 13.02.2025 | 11,69 | 11,98 | 11,63 | 11,86 | 2,07% | 7.250.169,00 |
| 12.02.2025 | 11,69 | 11,76 | 11,53 | 11,62 | -1,36% | 8.413.796,00 |
| 11.02.2025 | 11,71 | 11,96 | 11,67 | 11,78 | -0,25% | 7.356.647,00 |
| 10.02.2025 | 12,15 | 12,18 | 11,78 | 11,81 | -2,24% | 8.789.729,00 |