12,000€
-2,44%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 12,30 | 12,50 | 11,95 | 12,05 | -2,03% | 105,00 |
| 21.09.2023 | 12,45 | 12,50 | 12,15 | 12,30 | -1,20% | - |
| 20.09.2023 | 12,75 | 12,90 | 12,45 | 12,45 | -2,35% | - |
| 19.09.2023 | 12,75 | 13,15 | 12,65 | 12,75 | -0,39% | 1.428,00 |
| 18.09.2023 | 13,00 | 13,10 | 12,65 | 12,80 | -1,54% | 1.962,00 |
| 15.09.2023 | 12,90 | 13,50 | 12,90 | 13,00 | -2,62% | - |
| 14.09.2023 | 12,55 | 13,35 | 12,45 | 13,35 | 6,37% | 1.500,00 |
| 13.09.2023 | 12,85 | 12,95 | 12,45 | 12,55 | -2,33% | - |
| 12.09.2023 | 12,80 | 13,00 | 12,65 | 12,85 | 0,39% | 25,00 |
| 11.09.2023 | 12,70 | 12,95 | 12,45 | 12,80 | 0,79% | - |
| 08.09.2023 | 12,75 | 12,90 | 12,60 | 12,70 | -0,39% | - |
| 07.09.2023 | 12,85 | 13,00 | 12,55 | 12,75 | -0,78% | 350,00 |
| 06.09.2023 | 12,95 | 12,95 | 12,60 | 12,85 | -0,77% | - |
| 05.09.2023 | 13,05 | 13,15 | 12,55 | 12,95 | -0,77% | - |
| 04.09.2023 | 13,15 | 13,30 | 13,00 | 13,05 | -0,76% | 420,00 |
| 01.09.2023 | 13,15 | 13,35 | 13,05 | 13,15 | 0,00% | - |
| 31.08.2023 | 13,10 | 13,35 | 13,05 | 13,15 | 0,38% | - |
| 30.08.2023 | 13,35 | 13,40 | 13,05 | 13,10 | -1,87% | 1.200,00 |
| 29.08.2023 | 13,15 | 13,45 | 12,95 | 13,35 | 1,52% | 2.000,00 |
| 28.08.2023 | 13,30 | 13,45 | 13,15 | 13,15 | -1,13% | 1.500,00 |
| 25.08.2023 | 13,15 | 13,40 | 13,05 | 13,30 | 1,14% | 100,00 |
| 24.08.2023 | 13,55 | 13,75 | 13,15 | 13,15 | -3,66% | - |
| 23.08.2023 | 13,10 | 13,65 | 13,00 | 13,65 | 4,60% | 100,00 |
| 22.08.2023 | 13,10 | 13,25 | 12,95 | 13,05 | 0,00% | - |
| 21.08.2023 | 13,00 | 13,25 | 12,95 | 13,05 | 0,38% | - |
| 18.08.2023 | 13,20 | 13,30 | 12,85 | 13,00 | -1,52% | - |
| 17.08.2023 | 13,55 | 13,75 | 13,20 | 13,20 | -2,58% | - |
| 16.08.2023 | 13,85 | 13,95 | 13,50 | 13,55 | -2,17% | - |
| 15.08.2023 | 13,95 | 14,05 | 13,70 | 13,85 | -0,72% | - |
| 14.08.2023 | 13,95 | 14,00 | 13,75 | 13,95 | 0,00% | - |
| 11.08.2023 | 14,35 | 14,40 | 13,85 | 13,95 | -2,79% | - |
| 10.08.2023 | 14,35 | 14,55 | 14,25 | 14,35 | 0,35% | 2.000,00 |
| 09.08.2023 | 14,85 | 15,05 | 14,25 | 14,30 | -3,70% | - |
| 08.08.2023 | 14,80 | 14,90 | 14,50 | 14,85 | 0,34% | - |
| 07.08.2023 | 14,15 | 14,85 | 14,05 | 14,80 | 4,59% | 621,00 |
| 04.08.2023 | 14,55 | 14,70 | 14,05 | 14,15 | -2,75% | - |
| 03.08.2023 | 14,65 | 14,85 | 14,05 | 14,55 | -0,68% | 8.000,00 |
| 02.08.2023 | 14,85 | 14,85 | 14,20 | 14,65 | -1,35% | 605,00 |
| 01.08.2023 | 15,55 | 15,90 | 14,55 | 14,85 | -4,50% | 1.203,00 |
| 31.07.2023 | 15,25 | 15,55 | 15,25 | 15,55 | 1,97% | 925,00 |
| 28.07.2023 | 15,15 | 15,50 | 15,05 | 15,25 | 0,99% | 33,00 |
| 27.07.2023 | 14,45 | 15,70 | 14,45 | 15,10 | 4,50% | 82,00 |
| 26.07.2023 | 14,35 | 14,60 | 14,25 | 14,45 | 0,70% | - |
| 25.07.2023 | 14,55 | 14,75 | 14,25 | 14,35 | -1,37% | - |
| 24.07.2023 | 14,50 | 14,75 | 14,05 | 14,55 | 0,00% | - |
| 21.07.2023 | 14,35 | 14,60 | 14,25 | 14,55 | 1,39% | - |
| 20.07.2023 | 14,70 | 14,75 | 14,35 | 14,35 | -2,38% | - |
| 19.07.2023 | 14,70 | 15,00 | 14,55 | 14,70 | 0,34% | - |
| 18.07.2023 | 14,25 | 14,95 | 14,15 | 14,65 | 2,81% | - |
| 17.07.2023 | 13,95 | 14,55 | 13,80 | 14,25 | 2,15% | - |
| 14.07.2023 | 14,45 | 14,55 | 13,85 | 13,95 | -3,46% | - |
| 13.07.2023 | 14,80 | 15,00 | 14,35 | 14,45 | -3,02% | - |
| 12.07.2023 | 15,60 | 15,75 | 14,90 | 14,90 | -4,49% | 582,00 |
| 11.07.2023 | 16,00 | 16,10 | 15,45 | 15,60 | -1,89% | 580,00 |
| 10.07.2023 | 15,55 | 16,05 | 15,45 | 15,90 | 0,95% | - |
| 07.07.2023 | 15,65 | 16,05 | 15,50 | 15,75 | 0,64% | 3.400,00 |
| 06.07.2023 | 15,95 | 16,00 | 15,10 | 15,65 | -2,49% | - |
| 05.07.2023 | 15,60 | 16,25 | 15,45 | 16,05 | 2,56% | 2.640,00 |
| 04.07.2023 | 15,70 | 15,90 | 15,50 | 15,65 | -0,32% | - |
| 03.07.2023 | 15,55 | 15,85 | 15,25 | 15,70 | 0,96% | 272,00 |
| 30.06.2023 | 14,50 | 15,55 | 14,30 | 15,55 | 8,74% | 4.950,00 |
| 29.06.2023 | 14,25 | 14,70 | 14,00 | 14,30 | 0,35% | - |
| 28.06.2023 | 13,00 | 14,50 | 13,00 | 14,25 | 10,04% | 605,00 |
| 27.06.2023 | 12,00 | 13,00 | 11,85 | 12,95 | 8,37% | - |
| 26.06.2023 | 13,15 | 13,60 | 11,35 | 11,95 | -9,13% | 5.000,00 |
| 23.06.2023 | 12,90 | 13,40 | 12,70 | 13,15 | 1,15% | 2.000,00 |
| 22.06.2023 | 13,00 | 13,15 | 12,85 | 13,00 | -0,76% | - |
| 21.06.2023 | 13,20 | 13,40 | 12,80 | 13,10 | -0,76% | 1.000,00 |
| 20.06.2023 | 13,35 | 13,50 | 12,95 | 13,20 | -1,12% | 12.000,00 |
| 19.06.2023 | 13,00 | 13,60 | 12,95 | 13,35 | 1,91% | - |
| 16.06.2023 | 13,20 | 13,55 | 12,95 | 13,10 | -0,76% | 152,00 |
| 15.06.2023 | 13,00 | 13,30 | 12,65 | 13,20 | 1,54% | - |
| 14.06.2023 | 12,75 | 13,10 | 12,65 | 13,00 | 1,96% | - |
| 13.06.2023 | 12,20 | 12,80 | 12,20 | 12,75 | 4,51% | - |
| 12.06.2023 | 10,75 | 12,50 | 10,75 | 12,20 | 13,49% | 4.020,00 |
| 09.06.2023 | 10,50 | 10,85 | 10,40 | 10,75 | 2,38% | 2.000,00 |
| 08.06.2023 | 10,85 | 10,85 | 10,45 | 10,50 | -3,23% | - |
| 07.06.2023 | 10,65 | 11,00 | 10,55 | 10,85 | 1,88% | - |
| 06.06.2023 | 10,25 | 10,65 | 10,03 | 10,65 | 3,90% | 2.500,00 |
| 05.06.2023 | 10,15 | 10,25 | 10,03 | 10,25 | 0,99% | 500,00 |
| 02.06.2023 | 9,80 | 10,20 | 9,70 | 10,15 | 4,10% | - |
| 01.06.2023 | 9,33 | 9,83 | 9,25 | 9,75 | 4,56% | - |
| 31.05.2023 | 9,38 | 9,53 | 9,08 | 9,33 | -1,06% | 4.000,00 |
| 30.05.2023 | 9,28 | 9,80 | 9,18 | 9,43 | 1,62% | 70,00 |
| 29.05.2023 | 9,33 | 9,33 | 9,20 | 9,28 | -0,54% | - |
| 26.05.2023 | 9,13 | 9,43 | 9,05 | 9,33 | 2,19% | - |
| 25.05.2023 | 8,83 | 9,30 | 8,70 | 9,13 | 3,40% | - |
| 24.05.2023 | 9,08 | 9,13 | 8,58 | 8,83 | -3,29% | 3.100,00 |
| 23.05.2023 | 9,23 | 9,50 | 9,13 | 9,13 | -1,08% | - |
| 22.05.2023 | 9,03 | 9,30 | 8,93 | 9,23 | 2,22% | - |
| 19.05.2023 | 9,33 | 9,35 | 8,93 | 9,03 | -1,63% | - |
| 18.05.2023 | 9,08 | 9,28 | 9,03 | 9,18 | 1,10% | 82,00 |
| 17.05.2023 | 8,53 | 9,20 | 8,43 | 9,08 | 6,45% | 114,00 |
| 16.05.2023 | 8,45 | 8,78 | 8,25 | 8,53 | 0,59% | - |
| 15.05.2023 | 8,15 | 8,55 | 8,05 | 8,48 | 4,95% | - |
| 12.05.2023 | 8,43 | 8,45 | 7,98 | 8,08 | -3,58% | - |
| 11.05.2023 | 8,58 | 8,65 | 8,33 | 8,38 | -2,05% | - |
| 10.05.2023 | 8,73 | 8,90 | 8,43 | 8,55 | -2,01% | - |
| 09.05.2023 | 8,63 | 8,80 | 8,48 | 8,73 | 1,16% | - |
| 08.05.2023 | 8,18 | 8,68 | 8,08 | 8,63 | 5,50% | 4.212,00 |