15,833$
0,08%
Echtzeit-Aktienkurs Kohl's Corp.
Bid:
Ask:
Aktienkurse zur Kohl's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,42 | 16,02 | 15,29 | 15,82 | 2,93% | 5.726.689,00 |
| 30.09.2025 | 15,23 | 15,54 | 15,04 | 15,37 | -0,07% | 4.950.474,00 |
| 29.09.2025 | 16,27 | 16,27 | 15,14 | 15,38 | -5,24% | 6.540.392,00 |
| 26.09.2025 | 16,11 | 16,38 | 15,93 | 16,23 | 1,12% | 4.288.283,00 |
| 25.09.2025 | 16,81 | 16,98 | 16,00 | 16,05 | -6,25% | 5.435.328,00 |
| 24.09.2025 | 17,20 | 17,63 | 17,11 | 17,12 | -0,93% | 3.713.793,00 |
| 23.09.2025 | 17,19 | 17,92 | 16,98 | 17,28 | 2,31% | 4.420.246,00 |
| 22.09.2025 | 17,35 | 17,57 | 16,84 | 16,89 | -2,14% | 5.050.840,00 |
| 19.09.2025 | 17,99 | 18,18 | 16,91 | 17,26 | -0,69% | 9.475.164,00 |
| 18.09.2025 | 17,21 | 18,04 | 17,19 | 17,38 | 0,81% | 5.945.412,00 |
| 17.09.2025 | 16,65 | 18,25 | 16,63 | 17,24 | 3,54% | 11.565.670,00 |
| 16.09.2025 | 16,02 | 16,75 | 15,70 | 16,65 | 3,74% | 9.550.205,00 |
| 15.09.2025 | 15,29 | 16,05 | 15,02 | 16,05 | 4,90% | 4.022.120,00 |
| 12.09.2025 | 15,91 | 16,07 | 15,14 | 15,30 | -5,20% | 5.780.391,00 |
| 11.09.2025 | 16,03 | 16,23 | 15,65 | 16,14 | 0,62% | 4.047.083,00 |
| 10.09.2025 | 16,30 | 16,57 | 15,76 | 16,04 | -3,49% | 4.157.269,00 |
| 09.09.2025 | 16,60 | 16,71 | 16,01 | 16,62 | 0,18% | 3.884.427,00 |
| 08.09.2025 | 16,79 | 16,89 | 15,98 | 16,59 | 0,12% | 3.978.715,00 |
| 05.09.2025 | 16,63 | 17,12 | 16,37 | 16,57 | 0,91% | 6.491.824,00 |
| 04.09.2025 | 15,91 | 16,47 | 15,68 | 16,42 | 3,60% | 4.470.238,00 |
| 03.09.2025 | 16,41 | 16,57 | 15,36 | 15,85 | -1,74% | 5.963.997,00 |
| 02.09.2025 | 14,78 | 16,19 | 14,62 | 16,13 | 7,10% | 7.264.054,00 |
| 29.08.2025 | 15,37 | 15,66 | 15,06 | 15,06 | -2,02% | 5.707.028,00 |
| 28.08.2025 | 16,27 | 16,44 | 14,42 | 15,37 | -4,95% | 16.934.376,00 |
| 27.08.2025 | 16,46 | 16,83 | 15,17 | 16,17 | 24,00% | 47.362.857,00 |
| 26.08.2025 | 13,96 | 14,17 | 12,16 | 13,04 | -6,52% | 15.017.576,00 |
| 25.08.2025 | 13,74 | 14,38 | 13,65 | 13,95 | 0,43% | 6.102.698,00 |
| 22.08.2025 | 13,39 | 14,25 | 13,31 | 13,89 | 4,28% | 6.864.149,00 |
| 21.08.2025 | 13,23 | 13,62 | 12,96 | 13,32 | -0,15% | 4.007.918,00 |
| 20.08.2025 | 13,45 | 13,51 | 13,08 | 13,34 | -2,27% | 4.368.015,00 |
| 19.08.2025 | 13,80 | 14,08 | 13,56 | 13,65 | 0,07% | 4.428.383,00 |
| 18.08.2025 | 13,97 | 13,98 | 13,43 | 13,64 | -0,94% | 4.951.315,00 |
| 15.08.2025 | 14,51 | 14,53 | 13,48 | 13,77 | -4,77% | 7.287.721,00 |
| 14.08.2025 | 13,62 | 14,48 | 13,28 | 14,46 | 3,29% | 9.272.577,00 |
| 13.08.2025 | 12,90 | 14,14 | 12,79 | 14,00 | 9,12% | 10.818.366,00 |
| 12.08.2025 | 12,68 | 13,08 | 12,47 | 12,83 | 5,08% | 6.251.140,00 |
| 11.08.2025 | 11,49 | 12,31 | 11,40 | 12,21 | 9,80% | 7.354.465,00 |
| 08.08.2025 | 11,31 | 11,31 | 10,85 | 11,12 | -1,51% | 4.724.395,00 |
| 07.08.2025 | 11,86 | 11,92 | 11,15 | 11,29 | -3,91% | 4.127.900,00 |
| 06.08.2025 | 11,47 | 11,95 | 11,40 | 11,75 | 2,17% | 4.461.533,00 |
| 05.08.2025 | 11,42 | 11,78 | 11,11 | 11,50 | 0,97% | 6.137.038,00 |
| 04.08.2025 | 10,74 | 11,50 | 10,74 | 11,39 | 6,15% | 7.826.465,00 |
| 01.08.2025 | 10,48 | 10,88 | 10,33 | 10,73 | -1,01% | 6.803.175,00 |
| 31.07.2025 | 11,16 | 11,34 | 10,65 | 10,84 | -4,66% | 8.161.086,00 |
| 30.07.2025 | 11,60 | 11,89 | 11,20 | 11,37 | -2,74% | 8.299.276,00 |
| 29.07.2025 | 12,57 | 12,86 | 11,67 | 11,69 | -8,89% | 11.906.895,00 |
| 28.07.2025 | 12,81 | 12,90 | 12,12 | 12,83 | 0,31% | 10.948.884,00 |
| 25.07.2025 | 13,70 | 13,70 | 12,52 | 12,79 | -6,16% | 16.565.014,00 |
| 24.07.2025 | 12,34 | 14,06 | 12,20 | 13,63 | 10,81% | 31.351.847,00 |
| 23.07.2025 | 14,00 | 14,10 | 11,81 | 12,30 | -14,23% | 44.988.980,00 |
| 22.07.2025 | 19,75 | 21,39 | 12,37 | 14,34 | 37,62% | 209.344.034,00 |
| 21.07.2025 | 9,68 | 10,42 | 9,56 | 10,42 | 8,77% | 9.403.582,00 |
| 18.07.2025 | 9,77 | 9,82 | 9,51 | 9,58 | -0,52% | 5.069.711,00 |
| 17.07.2025 | 9,44 | 9,68 | 9,42 | 9,63 | 2,56% | 3.857.875,00 |
| 16.07.2025 | 9,32 | 9,49 | 9,19 | 9,39 | 1,29% | 4.055.744,00 |
| 15.07.2025 | 9,79 | 9,85 | 9,21 | 9,27 | -4,53% | 6.764.113,00 |
| 14.07.2025 | 9,54 | 9,81 | 9,46 | 9,71 | 1,46% | 6.738.234,00 |
| 11.07.2025 | 9,50 | 9,72 | 9,28 | 9,57 | -0,83% | 6.992.568,00 |
| 10.07.2025 | 9,38 | 10,05 | 9,34 | 9,65 | 3,21% | 10.006.163,00 |
| 09.07.2025 | 9,06 | 9,45 | 9,01 | 9,35 | 2,97% | 6.117.266,00 |
| 08.07.2025 | 9,06 | 9,23 | 8,88 | 9,08 | 0,67% | 7.042.624,00 |
| 07.07.2025 | 9,20 | 9,30 | 8,95 | 9,02 | -2,80% | 6.821.320,00 |
| 03.07.2025 | 9,38 | 9,38 | 9,08 | 9,28 | 0,87% | 4.409.942,00 |
| 02.07.2025 | 9,26 | 9,29 | 8,83 | 9,20 | 0,44% | 6.995.305,00 |
| 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 |