Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 01.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 31.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 30.10.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 1,41% | 19,00 |
| 29.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 6,77% | - |
| 28.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 25.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 24.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 23.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 22.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -6,58% | - |
| 21.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 18.10.2024 | 31,20 | 31,20 | 30,60 | 30,60 | -1,29% | 300,00 |
| 17.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 16.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 15.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 14.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 11.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 10.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 08.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 07.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
| 04.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 03.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 02.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 01.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 30.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 27.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 26.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 25.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 24.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 23.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 20.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 19.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 18.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 17.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 16.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | - |
| 13.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -19,53% | - |
| 12.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 180,00 |
| 11.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 10.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 09.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 06.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 05.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 04.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -5,26% | - |
| 03.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 02.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 30.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 29.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 28.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 27.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 26.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | - |
| 23.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 22.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 21.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 20.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 19.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 16.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 10,12% | - |
| 15.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 14.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 13.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 12.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | - |
| 09.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 08.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 07.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 06.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 05.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -6,40% | - |
| 02.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 01.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 31.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 30.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 29.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 26.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 25.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 24.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | - |
| 23.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 4,49% | - |
| 22.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 19.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 18.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 17.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 5,37% | - |
| 16.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 15.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 12.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | - |
| 11.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 10.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 09.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 08.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 05.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 04.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 03.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 02.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 01.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 28.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 27.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 26.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 25.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 24.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 21.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 20.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 19.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 18.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |