23,400€
5,88%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,00 | 23,60 | 21,70 | 23,40 | 5,88% | 500,00 |
| 19.12.2024 | 21,50 | 22,30 | 21,50 | 22,10 | 2,31% | - |
| 18.12.2024 | 22,40 | 22,70 | 21,50 | 21,60 | -3,57% | - |
| 17.12.2024 | 22,40 | 22,70 | 22,10 | 22,40 | -0,44% | - |
| 16.12.2024 | 22,40 | 22,90 | 22,30 | 22,50 | 0,90% | - |
| 13.12.2024 | 22,80 | 23,00 | 22,30 | 22,30 | -2,19% | - |
| 12.12.2024 | 22,80 | 23,10 | 22,80 | 22,80 | -0,44% | - |
| 11.12.2024 | 22,40 | 23,00 | 22,20 | 22,90 | 2,23% | - |
| 10.12.2024 | 21,90 | 22,80 | 21,80 | 22,40 | 2,28% | - |
| 09.12.2024 | 22,80 | 23,10 | 21,80 | 21,90 | -3,95% | 135,00 |
| 06.12.2024 | 22,90 | 23,20 | 22,40 | 22,80 | -0,44% | - |
| 05.12.2024 | 23,00 | 23,50 | 22,80 | 22,90 | -0,43% | 40,00 |
| 04.12.2024 | 22,60 | 23,10 | 22,50 | 23,00 | 1,77% | - |
| 03.12.2024 | 22,60 | 23,00 | 22,40 | 22,60 | 0,00% | - |
| 02.12.2024 | 21,70 | 23,00 | 21,70 | 22,60 | 4,15% | 1.125,00 |
| 29.11.2024 | 21,70 | 22,00 | 21,60 | 21,70 | 0,00% | - |
| 28.11.2024 | 21,50 | 22,00 | 21,50 | 21,70 | 0,93% | - |
| 27.11.2024 | 21,70 | 21,90 | 21,40 | 21,50 | -0,92% | 50,00 |
| 26.11.2024 | 21,60 | 22,10 | 21,40 | 21,70 | 0,46% | - |
| 25.11.2024 | 21,60 | 21,80 | 21,50 | 21,60 | 0,00% | 64,00 |
| 22.11.2024 | 21,80 | 22,10 | 21,60 | 21,60 | -0,46% | 565,00 |
| 21.11.2024 | 21,40 | 22,00 | 21,10 | 21,70 | 1,40% | - |
| 20.11.2024 | 21,40 | 21,80 | 21,30 | 21,40 | 0,00% | - |
| 19.11.2024 | 21,10 | 21,40 | 20,40 | 21,40 | 2,39% | - |
| 18.11.2024 | 21,00 | 21,10 | 20,60 | 20,90 | 0,00% | - |
| 15.11.2024 | 21,00 | 21,00 | 20,60 | 20,90 | -0,48% | - |
| 14.11.2024 | 20,90 | 21,30 | 20,80 | 21,00 | 0,48% | - |
| 13.11.2024 | 20,80 | 21,10 | 20,60 | 20,90 | 0,48% | - |
| 12.11.2024 | 20,70 | 21,00 | 20,50 | 20,80 | 0,00% | - |
| 11.11.2024 | 20,20 | 20,90 | 20,15 | 20,80 | 2,97% | 115,00 |
| 08.11.2024 | 19,75 | 20,50 | 19,65 | 20,20 | 1,76% | 50,00 |
| 07.11.2024 | 20,40 | 20,40 | 19,75 | 19,85 | -2,70% | 200,00 |
| 06.11.2024 | 18,70 | 20,40 | 18,65 | 20,40 | 8,80% | 252,00 |
| 05.11.2024 | 18,35 | 18,85 | 18,25 | 18,75 | 2,46% | - |
| 04.11.2024 | 18,35 | 18,50 | 17,95 | 18,30 | -0,27% | - |
| 01.11.2024 | 18,50 | 18,60 | 18,25 | 18,35 | -0,81% | - |
| 31.10.2024 | 18,40 | 19,15 | 18,15 | 18,50 | 0,54% | - |
| 30.10.2024 | 18,45 | 18,50 | 18,15 | 18,40 | -0,54% | - |
| 29.10.2024 | 18,40 | 18,75 | 17,85 | 18,50 | 0,82% | - |
| 28.10.2024 | 17,65 | 18,65 | 17,50 | 18,35 | 4,56% | - |
| 25.10.2024 | 17,55 | 17,75 | 17,40 | 17,55 | 0,00% | - |
| 24.10.2024 | 17,70 | 17,95 | 17,40 | 17,55 | -1,13% | - |
| 23.10.2024 | 18,05 | 18,15 | 17,65 | 17,75 | -1,66% | - |
| 22.10.2024 | 17,90 | 18,15 | 17,55 | 18,05 | 0,84% | - |
| 21.10.2024 | 17,75 | 17,95 | 17,65 | 17,90 | 0,56% | - |
| 18.10.2024 | 17,85 | 18,15 | 17,65 | 17,80 | -0,56% | - |
| 17.10.2024 | 17,95 | 18,35 | 17,80 | 17,90 | -0,28% | 20,00 |
| 16.10.2024 | 17,95 | 18,15 | 17,80 | 17,95 | -0,28% | - |
| 15.10.2024 | 16,90 | 18,25 | 16,80 | 18,00 | 6,82% | 220,00 |
| 14.10.2024 | 17,00 | 17,10 | 16,75 | 16,85 | -1,17% | - |
| 11.10.2024 | 16,95 | 17,35 | 16,85 | 17,05 | 0,59% | 634,00 |
| 10.10.2024 | 16,75 | 17,15 | 16,55 | 16,95 | 0,89% | - |
| 09.10.2024 | 15,50 | 16,95 | 15,45 | 16,80 | 8,04% | - |
| 08.10.2024 | 14,80 | 15,60 | 14,75 | 15,55 | 4,71% | - |
| 07.10.2024 | 14,85 | 15,15 | 14,75 | 14,85 | 0,00% | - |
| 04.10.2024 | 14,15 | 14,85 | 14,10 | 14,85 | 4,95% | 70,00 |
| 03.10.2024 | 14,40 | 14,50 | 14,05 | 14,15 | -2,08% | - |
| 02.10.2024 | 14,65 | 14,80 | 14,25 | 14,45 | -1,37% | - |
| 01.10.2024 | 14,95 | 15,35 | 14,40 | 14,65 | -2,01% | - |
| 30.09.2024 | 15,15 | 15,45 | 14,15 | 14,95 | -1,32% | - |
| 27.09.2024 | 15,15 | 15,45 | 15,05 | 15,15 | 0,00% | - |
| 26.09.2024 | 14,65 | 15,35 | 14,60 | 15,15 | 3,77% | 200,00 |
| 25.09.2024 | 15,10 | 15,35 | 14,55 | 14,60 | -3,95% | - |
| 24.09.2024 | 15,45 | 15,65 | 15,05 | 15,20 | -1,62% | - |
| 23.09.2024 | 15,40 | 15,60 | 15,25 | 15,45 | 0,65% | - |
| 20.09.2024 | 15,10 | 15,45 | 14,95 | 15,35 | 1,66% | - |
| 19.09.2024 | 14,90 | 15,35 | 14,80 | 15,10 | 2,03% | - |
| 18.09.2024 | 14,50 | 15,05 | 14,40 | 14,80 | 2,07% | - |
| 17.09.2024 | 14,30 | 14,65 | 14,20 | 14,50 | 1,40% | - |
| 16.09.2024 | 14,10 | 14,45 | 13,95 | 14,30 | 1,78% | - |
| 13.09.2024 | 13,75 | 14,25 | 13,60 | 14,05 | 2,18% | 150,00 |
| 12.09.2024 | 13,50 | 14,05 | 13,40 | 13,75 | 2,23% | - |
| 11.09.2024 | 13,10 | 13,45 | 13,10 | 13,45 | 1,89% | - |
| 10.09.2024 | 13,15 | 13,25 | 12,75 | 13,20 | -0,38% | - |
| 09.09.2024 | 12,90 | 13,35 | 12,90 | 13,25 | 3,11% | - |
| 06.09.2024 | 13,30 | 13,45 | 12,85 | 12,85 | -3,38% | - |
| 05.09.2024 | 13,20 | 13,55 | 13,15 | 13,30 | 0,76% | - |
| 04.09.2024 | 13,30 | 13,45 | 13,10 | 13,20 | -1,49% | - |
| 03.09.2024 | 13,25 | 13,70 | 13,15 | 13,40 | 1,13% | - |
| 02.09.2024 | 13,55 | 13,65 | 13,05 | 13,25 | -2,21% | - |
| 30.08.2024 | 13,60 | 13,75 | 13,35 | 13,55 | 0,00% | - |
| 29.08.2024 | 13,55 | 13,75 | 13,45 | 13,55 | 0,00% | - |
| 28.08.2024 | 13,85 | 13,90 | 13,45 | 13,55 | -1,81% | - |
| 27.08.2024 | 13,45 | 14,00 | 13,25 | 13,80 | 2,60% | - |
| 26.08.2024 | 13,40 | 13,55 | 13,25 | 13,45 | 0,37% | - |
| 23.08.2024 | 12,60 | 13,50 | 12,55 | 13,40 | 6,35% | - |
| 22.08.2024 | 12,60 | 12,85 | 12,55 | 12,60 | 0,00% | - |
| 21.08.2024 | 12,55 | 12,70 | 12,45 | 12,60 | 0,40% | - |
| 20.08.2024 | 12,75 | 12,90 | 12,55 | 12,55 | -1,57% | - |
| 19.08.2024 | 12,75 | 12,85 | 12,65 | 12,75 | 0,00% | - |
| 16.08.2024 | 13,05 | 13,15 | 12,65 | 12,75 | -2,30% | 480,00 |
| 15.08.2024 | 12,25 | 13,15 | 12,15 | 13,05 | 6,53% | - |
| 14.08.2024 | 12,45 | 12,50 | 12,05 | 12,25 | -1,61% | 33,00 |
| 13.08.2024 | 12,35 | 12,45 | 12,15 | 12,45 | 1,22% | - |
| 12.08.2024 | 12,35 | 12,50 | 12,15 | 12,30 | -0,40% | - |
| 09.08.2024 | 12,15 | 12,45 | 12,05 | 12,35 | 1,65% | - |
| 08.08.2024 | 11,95 | 12,25 | 11,65 | 12,15 | 2,10% | - |
| 07.08.2024 | 12,35 | 12,50 | 11,75 | 11,90 | -2,86% | 740,00 |
| 06.08.2024 | 12,15 | 12,55 | 12,05 | 12,25 | 1,24% | - |
| 05.08.2024 | 12,55 | 12,55 | 11,25 | 12,10 | -3,59% | 2.300,00 |