18,084$
0,36%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 18,08 | 18,46 | 17,96 | 18,02 | -0,44% | 5.604.700,00 |
| 01.11.2024 | 18,55 | 18,69 | 18,10 | 18,10 | -2,06% | 6.626.087,00 |
| 31.10.2024 | 18,70 | 18,73 | 18,28 | 18,48 | -1,23% | 5.725.432,00 |
| 30.10.2024 | 18,87 | 19,09 | 18,64 | 18,71 | -0,90% | 6.558.072,00 |
| 29.10.2024 | 19,00 | 19,36 | 18,87 | 18,88 | -0,89% | 5.659.129,00 |
| 28.10.2024 | 19,20 | 19,51 | 19,02 | 19,05 | 0,05% | 5.692.632,00 |
| 25.10.2024 | 19,30 | 19,47 | 19,02 | 19,04 | -0,26% | 4.377.661,00 |
| 24.10.2024 | 19,51 | 19,54 | 18,95 | 19,09 | -1,55% | 5.182.426,00 |
| 23.10.2024 | 20,11 | 20,25 | 19,32 | 19,39 | -4,76% | 5.167.227,00 |
| 22.10.2024 | 21,18 | 21,18 | 20,12 | 20,36 | -2,82% | 5.448.978,00 |
| 21.10.2024 | 20,89 | 21,17 | 20,35 | 20,95 | 0,72% | 5.915.325,00 |
| 18.10.2024 | 20,09 | 20,83 | 20,06 | 20,80 | 3,84% | 5.089.118,00 |
| 17.10.2024 | 19,80 | 20,19 | 19,66 | 20,03 | 1,16% | 5.272.437,00 |
| 16.10.2024 | 20,07 | 20,22 | 19,69 | 19,80 | -0,80% | 4.665.573,00 |
| 15.10.2024 | 19,21 | 20,37 | 19,21 | 19,96 | 3,42% | 6.703.169,00 |
| 14.10.2024 | 19,55 | 19,58 | 19,05 | 19,30 | -1,23% | 5.458.162,00 |
| 11.10.2024 | 18,81 | 19,91 | 18,81 | 19,54 | 3,99% | 5.574.517,00 |
| 10.10.2024 | 18,99 | 19,20 | 18,76 | 18,79 | -0,74% | 3.919.538,00 |
| 09.10.2024 | 19,12 | 19,27 | 18,80 | 18,93 | -1,10% | 4.715.750,00 |
| 08.10.2024 | 18,95 | 19,52 | 18,79 | 19,14 | 0,68% | 4.444.366,00 |
| 07.10.2024 | 19,57 | 19,60 | 18,65 | 19,01 | -3,11% | 6.629.553,00 |
| 04.10.2024 | 19,90 | 20,12 | 19,44 | 19,62 | 0,87% | 4.400.318,00 |
| 03.10.2024 | 19,33 | 19,77 | 19,03 | 19,45 | -0,26% | 5.379.853,00 |
| 02.10.2024 | 20,60 | 20,99 | 19,49 | 19,50 | -5,84% | 7.275.029,00 |
| 01.10.2024 | 21,00 | 21,05 | 20,24 | 20,71 | -1,85% | 5.241.271,00 |
| 30.09.2024 | 20,96 | 21,28 | 20,85 | 21,10 | 0,96% | 7.132.876,00 |
| 27.09.2024 | 20,44 | 21,07 | 20,22 | 20,90 | 3,21% | 6.705.464,00 |
| 26.09.2024 | 20,06 | 20,26 | 19,76 | 20,25 | 2,74% | 4.373.653,00 |
| 25.09.2024 | 19,72 | 20,29 | 19,62 | 19,71 | -0,25% | 7.006.348,00 |
| 24.09.2024 | 19,10 | 20,38 | 19,05 | 19,76 | 4,33% | 9.785.102,00 |
| 23.09.2024 | 18,35 | 19,10 | 17,89 | 18,94 | 1,39% | 8.117.396,00 |
| 20.09.2024 | 18,60 | 18,78 | 18,37 | 18,68 | 0,32% | 19.075.655,00 |
| 19.09.2024 | 19,48 | 19,54 | 18,60 | 18,62 | -1,85% | 7.426.115,00 |
| 18.09.2024 | 18,80 | 19,51 | 18,74 | 18,97 | 1,28% | 6.358.626,00 |
| 17.09.2024 | 19,04 | 19,39 | 18,59 | 18,73 | -0,90% | 7.395.081,00 |
| 16.09.2024 | 19,79 | 20,10 | 18,86 | 18,90 | -4,16% | 8.221.041,00 |
| 13.09.2024 | 19,75 | 20,24 | 19,53 | 19,72 | 1,34% | 6.094.460,00 |
| 12.09.2024 | 18,89 | 19,52 | 18,89 | 19,46 | 1,99% | 4.750.193,00 |
| 11.09.2024 | 19,38 | 19,45 | 18,30 | 19,08 | -4,02% | 8.574.941,00 |
| 10.09.2024 | 19,95 | 20,04 | 19,64 | 19,88 | 0,05% | 5.130.415,00 |
| 09.09.2024 | 19,90 | 20,16 | 19,56 | 19,87 | -0,20% | 4.673.255,00 |
| 06.09.2024 | 20,35 | 20,38 | 19,56 | 19,91 | -2,83% | 6.463.560,00 |
| 05.09.2024 | 20,81 | 21,08 | 20,31 | 20,49 | -0,44% | 5.332.712,00 |
| 04.09.2024 | 20,18 | 21,04 | 20,11 | 20,58 | 1,38% | 8.922.522,00 |
| 03.09.2024 | 19,35 | 20,37 | 19,32 | 20,30 | 4,69% | 12.044.200,00 |
| 30.08.2024 | 19,77 | 19,95 | 19,09 | 19,39 | -1,92% | 8.254.528,00 |
| 29.08.2024 | 19,37 | 20,13 | 19,13 | 19,77 | 0,61% | 11.449.640,00 |
| 28.08.2024 | 20,24 | 21,16 | 19,22 | 19,65 | 0,26% | 23.738.783,00 |
| 27.08.2024 | 19,70 | 20,00 | 19,37 | 19,60 | -1,36% | 10.317.178,00 |
| 26.08.2024 | 19,70 | 19,93 | 19,23 | 19,87 | 0,66% | 7.415.115,00 |
| 23.08.2024 | 19,07 | 19,86 | 18,97 | 19,74 | 4,11% | 7.253.636,00 |
| 22.08.2024 | 19,49 | 19,50 | 18,78 | 18,96 | -2,92% | 6.760.283,00 |
| 21.08.2024 | 20,00 | 20,39 | 19,25 | 19,53 | -1,01% | 7.085.508,00 |
| 20.08.2024 | 19,91 | 20,14 | 19,68 | 19,73 | -1,20% | 4.711.573,00 |
| 19.08.2024 | 20,50 | 20,51 | 19,90 | 19,97 | -2,35% | 4.236.943,00 |
| 16.08.2024 | 20,08 | 20,61 | 19,94 | 20,45 | 2,76% | 4.425.801,00 |
| 15.08.2024 | 20,14 | 20,20 | 19,62 | 19,90 | 3,70% | 5.442.489,00 |
| 14.08.2024 | 19,67 | 19,81 | 19,16 | 19,19 | -1,74% | 4.365.980,00 |
| 13.08.2024 | 19,17 | 19,76 | 18,86 | 19,53 | 1,30% | 4.223.529,00 |
| 12.08.2024 | 20,40 | 20,49 | 19,17 | 19,28 | -4,55% | 5.464.792,00 |
| 09.08.2024 | 20,38 | 20,42 | 20,01 | 20,20 | -0,49% | 5.751.565,00 |
| 08.08.2024 | 19,95 | 20,39 | 19,66 | 20,30 | 2,89% | 5.624.075,00 |
| 07.08.2024 | 20,36 | 20,50 | 19,56 | 19,73 | -1,10% | 4.855.594,00 |
| 06.08.2024 | 19,81 | 20,21 | 19,20 | 19,95 | 1,84% | 4.965.202,00 |
| 05.08.2024 | 18,97 | 20,01 | 18,54 | 19,59 | -3,07% | 5.865.738,00 |
| 02.08.2024 | 20,10 | 20,34 | 19,64 | 20,21 | -3,81% | 5.506.924,00 |
| 01.08.2024 | 21,62 | 22,00 | 20,60 | 21,01 | -3,00% | 6.382.095,00 |
| 31.07.2024 | 21,45 | 22,53 | 21,37 | 21,66 | 2,90% | 7.043.118,00 |
| 30.07.2024 | 21,24 | 21,28 | 20,72 | 21,05 | -0,24% | 5.369.779,00 |
| 29.07.2024 | 20,55 | 21,18 | 20,29 | 21,10 | 2,88% | 6.424.310,00 |
| 26.07.2024 | 20,31 | 20,61 | 20,13 | 20,51 | 2,29% | 5.685.692,00 |
| 25.07.2024 | 19,91 | 20,46 | 19,91 | 20,05 | 1,01% | 6.225.907,00 |
| 24.07.2024 | 20,35 | 20,60 | 19,85 | 19,85 | -3,31% | 5.514.793,00 |
| 23.07.2024 | 20,56 | 20,73 | 20,18 | 20,53 | -0,34% | 5.021.138,00 |
| 22.07.2024 | 21,11 | 21,20 | 20,35 | 20,60 | -2,04% | 6.026.399,00 |
| 19.07.2024 | 21,75 | 21,95 | 21,00 | 21,03 | -4,37% | 4.444.039,00 |
| 18.07.2024 | 22,50 | 22,60 | 21,61 | 21,99 | -3,17% | 5.063.938,00 |
| 17.07.2024 | 22,10 | 23,02 | 22,04 | 22,71 | 1,38% | 5.338.924,00 |
| 16.07.2024 | 21,96 | 22,50 | 21,48 | 22,40 | 2,42% | 5.678.066,00 |
| 15.07.2024 | 22,46 | 22,55 | 21,76 | 21,87 | -3,91% | 6.940.384,00 |
| 12.07.2024 | 22,97 | 23,09 | 22,61 | 22,76 | -0,13% | 4.174.595,00 |
| 11.07.2024 | 22,46 | 23,03 | 22,27 | 22,79 | 3,64% | 5.696.409,00 |
| 10.07.2024 | 22,55 | 22,59 | 21,81 | 21,99 | -1,79% | 4.218.270,00 |
| 09.07.2024 | 22,32 | 22,73 | 21,91 | 22,39 | 0,04% | 3.466.243,00 |
| 08.07.2024 | 22,45 | 22,50 | 21,89 | 22,38 | 0,40% | 3.303.043,00 |
| 05.07.2024 | 21,57 | 22,47 | 21,42 | 22,29 | 3,87% | 4.800.958,00 |
| 03.07.2024 | 21,35 | 21,79 | 21,20 | 21,46 | 0,85% | 2.298.493,00 |
| 02.07.2024 | 21,86 | 21,98 | 21,27 | 21,28 | -2,79% | 6.741.026,00 |
| 01.07.2024 | 22,93 | 23,05 | 21,77 | 21,89 | -4,78% | 6.315.713,00 |
| 28.06.2024 | 23,05 | 23,31 | 22,61 | 22,99 | -0,95% | 4.766.123,00 |
| 27.06.2024 | 22,85 | 23,42 | 22,50 | 23,21 | -0,34% | 3.869.932,00 |
| 26.06.2024 | 23,99 | 23,99 | 23,00 | 23,29 | -2,88% | 7.062.577,00 |
| 25.06.2024 | 24,43 | 24,80 | 23,90 | 23,98 | -2,12% | 5.891.819,00 |
| 24.06.2024 | 22,81 | 24,83 | 22,72 | 24,50 | 7,13% | 7.740.819,00 |
| 21.06.2024 | 22,25 | 23,02 | 22,02 | 22,87 | 2,69% | 12.350.720,00 |
| 20.06.2024 | 21,36 | 22,48 | 21,33 | 22,27 | 4,16% | 5.244.881,00 |
| 18.06.2024 | 21,59 | 21,73 | 21,23 | 21,38 | -1,52% | 4.676.151,00 |
| 17.06.2024 | 21,60 | 21,91 | 20,87 | 21,71 | 0,60% | 5.608.544,00 |
| 14.06.2024 | 22,15 | 22,55 | 21,51 | 21,58 | -3,66% | 4.354.460,00 |
| 13.06.2024 | 22,50 | 22,56 | 22,07 | 22,40 | -0,53% | 3.877.100,00 |