17,505$
-1,38%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 17,77 | 18,20 | 17,54 | 17,75 | 1,37% | 1.993.130,00 |
| 11.03.2025 | 17,35 | 17,72 | 16,79 | 17,51 | -0,11% | 3.418.752,00 |
| 10.03.2025 | 18,41 | 18,41 | 17,20 | 17,53 | -7,49% | 4.225.232,00 |
| 07.03.2025 | 19,18 | 19,19 | 18,28 | 18,95 | -0,42% | 4.109.880,00 |
| 06.03.2025 | 19,64 | 19,95 | 18,99 | 19,03 | -6,49% | 2.130.716,00 |
| 05.03.2025 | 20,07 | 20,36 | 19,85 | 20,35 | 2,57% | 2.281.311,00 |
| 04.03.2025 | 20,54 | 20,55 | 19,56 | 19,84 | -5,75% | 3.365.989,00 |
| 03.03.2025 | 21,61 | 22,14 | 20,84 | 21,05 | -2,64% | 1.316.451,00 |
| 28.02.2025 | 21,24 | 21,67 | 21,06 | 21,62 | 1,89% | 1.445.082,00 |
| 27.02.2025 | 22,02 | 22,18 | 21,00 | 21,22 | -2,57% | 1.467.940,00 |
| 26.02.2025 | 21,84 | 22,23 | 21,54 | 21,78 | 1,35% | 1.533.160,00 |
| 25.02.2025 | 21,95 | 21,96 | 21,16 | 21,49 | 0,28% | 1.608.046,00 |
| 24.02.2025 | 21,63 | 21,84 | 21,17 | 21,43 | 1,81% | 1.850.499,00 |
| 21.02.2025 | 22,26 | 22,26 | 20,76 | 21,05 | -5,05% | 2.386.558,00 |
| 20.02.2025 | 23,12 | 23,17 | 21,21 | 22,17 | -5,82% | 3.580.220,00 |
| 19.02.2025 | 22,96 | 23,60 | 22,77 | 23,54 | 1,25% | 1.132.534,00 |
| 18.02.2025 | 23,63 | 23,88 | 23,00 | 23,25 | -1,52% | 2.286.632,00 |
| 17.02.2025 | 23,55 | 23,77 | 23,51 | 23,61 | -0,55% | - |
| 14.02.2025 | 23,57 | 23,78 | 23,14 | 23,74 | 1,15% | 1.601.271,00 |
| 13.02.2025 | 23,55 | 23,87 | 23,04 | 23,47 | 0,17% | 1.799.002,00 |
| 12.02.2025 | 22,98 | 23,50 | 22,83 | 23,43 | 0,60% | 1.661.482,00 |
| 11.02.2025 | 23,42 | 23,44 | 23,03 | 23,29 | -1,73% | 1.704.944,00 |
| 10.02.2025 | 24,27 | 24,40 | 23,60 | 23,70 | -2,23% | 2.160.547,00 |
| 07.02.2025 | 24,99 | 25,23 | 24,18 | 24,24 | -2,73% | 1.063.268,00 |
| 06.02.2025 | 24,70 | 25,01 | 24,48 | 24,92 | 0,77% | 1.589.394,00 |
| 05.02.2025 | 24,81 | 25,02 | 24,29 | 24,73 | 0,49% | 979.491,00 |
| 04.02.2025 | 24,73 | 24,87 | 24,17 | 24,61 | 0,33% | 1.805.813,00 |
| 03.02.2025 | 24,09 | 24,99 | 24,03 | 24,53 | -2,54% | 1.696.034,00 |
| 31.01.2025 | 26,01 | 26,14 | 25,13 | 25,17 | -2,97% | 2.084.023,00 |
| 30.01.2025 | 25,70 | 25,94 | 25,52 | 25,94 | 2,09% | 1.497.998,00 |
| 29.01.2025 | 25,27 | 25,57 | 24,90 | 25,41 | 0,47% | 2.844.731,00 |
| 28.01.2025 | 23,27 | 25,31 | 23,27 | 25,29 | 8,59% | 2.792.391,00 |
| 27.01.2025 | 22,68 | 23,47 | 22,60 | 23,29 | 0,65% | 1.667.872,00 |
| 24.01.2025 | 23,17 | 23,38 | 23,03 | 23,14 | -0,73% | 1.164.354,00 |
| 23.01.2025 | 23,00 | 23,33 | 22,70 | 23,31 | 1,44% | 1.263.216,00 |
| 22.01.2025 | 23,48 | 23,52 | 22,75 | 22,98 | -1,08% | 2.327.161,00 |
| 21.01.2025 | 23,88 | 24,19 | 23,14 | 23,23 | -0,68% | 1.514.329,00 |
| 17.01.2025 | 22,75 | 23,59 | 22,74 | 23,39 | 3,27% | 1.939.543,00 |
| 16.01.2025 | 22,50 | 22,69 | 22,26 | 22,65 | 0,18% | 1.452.948,00 |
| 15.01.2025 | 22,82 | 22,85 | 22,35 | 22,61 | 1,76% | 1.212.670,00 |
| 14.01.2025 | 21,82 | 22,25 | 21,58 | 22,22 | 2,59% | 1.199.766,00 |
| 13.01.2025 | 21,49 | 21,84 | 21,31 | 21,66 | -1,19% | 1.428.171,00 |
| 10.01.2025 | 21,35 | 22,13 | 21,16 | 21,92 | 0,23% | 1.454.669,00 |
| 08.01.2025 | 21,27 | 21,92 | 21,20 | 21,87 | 1,44% | 1.579.040,00 |
| 07.01.2025 | 21,77 | 21,85 | 21,07 | 21,56 | -1,51% | 1.469.135,00 |
| 06.01.2025 | 22,25 | 22,38 | 21,83 | 21,89 | -0,50% | 1.341.291,00 |
| 03.01.2025 | 22,51 | 22,57 | 21,59 | 22,00 | -2,31% | 1.442.298,00 |
| 02.01.2025 | 22,68 | 22,91 | 22,21 | 22,52 | 0,04% | 1.460.431,00 |
| 31.12.2024 | 22,48 | 22,92 | 22,48 | 22,51 | -0,44% | 579.376,00 |
| 30.12.2024 | 22,30 | 22,91 | 22,03 | 22,61 | -0,18% | 922.756,00 |
| 27.12.2024 | 22,94 | 23,01 | 22,51 | 22,65 | -2,41% | 816.592,00 |
| 26.12.2024 | 23,06 | 23,32 | 22,92 | 23,21 | -0,17% | 635.487,00 |
| 24.12.2024 | 23,56 | 23,58 | 23,02 | 23,25 | -0,34% | 558.794,00 |
| 23.12.2024 | 24,02 | 24,03 | 22,93 | 23,33 | -4,07% | 2.095.469,00 |
| 20.12.2024 | 23,42 | 24,64 | 23,16 | 24,32 | 6,53% | 3.618.324,00 |
| 19.12.2024 | 22,83 | 23,15 | 22,56 | 22,83 | 1,51% | 1.663.202,00 |
| 18.12.2024 | 23,77 | 23,82 | 22,35 | 22,49 | -3,85% | 1.417.003,00 |
| 17.12.2024 | 23,58 | 23,64 | 23,13 | 23,39 | -0,68% | 1.192.533,00 |
| 16.12.2024 | 23,89 | 24,01 | 23,51 | 23,55 | 0,17% | 864.564,00 |
| 13.12.2024 | 23,90 | 24,01 | 23,42 | 23,51 | -1,26% | 1.448.955,00 |
| 12.12.2024 | 24,09 | 24,27 | 23,81 | 23,81 | -1,24% | 1.038.650,00 |
| 11.12.2024 | 23,66 | 24,13 | 23,61 | 24,11 | 2,55% | 1.129.990,00 |
| 10.12.2024 | 23,61 | 23,92 | 23,34 | 23,51 | 1,95% | 1.405.728,00 |
| 09.12.2024 | 24,17 | 24,21 | 23,05 | 23,06 | -4,67% | 1.555.375,00 |
| 06.12.2024 | 24,11 | 24,21 | 23,58 | 24,19 | 0,54% | 910.694,00 |
| 05.12.2024 | 24,62 | 24,66 | 24,05 | 24,06 | -0,82% | 1.380.967,00 |
| 04.12.2024 | 23,94 | 24,29 | 23,83 | 24,26 | 2,32% | 1.372.294,00 |
| 03.12.2024 | 23,71 | 24,12 | 23,54 | 23,71 | 0,30% | 1.529.661,00 |
| 02.12.2024 | 23,26 | 24,14 | 23,26 | 23,64 | 2,83% | 1.592.335,00 |
| 29.11.2024 | 22,87 | 23,08 | 22,85 | 22,99 | 1,37% | 768.743,00 |
| 27.11.2024 | 22,83 | 22,98 | 22,68 | 22,68 | -0,66% | 873.062,00 |
| 26.11.2024 | 22,58 | 23,22 | 22,56 | 22,83 | 0,44% | 959.781,00 |
| 25.11.2024 | 22,71 | 22,94 | 22,60 | 22,73 | 0,93% | 1.275.763,00 |
| 22.11.2024 | 22,90 | 23,04 | 22,49 | 22,52 | -1,44% | 969.772,00 |
| 21.11.2024 | 22,66 | 23,08 | 22,56 | 22,85 | 0,79% | 1.522.389,00 |
| 20.11.2024 | 22,78 | 23,01 | 22,49 | 22,67 | -0,13% | 882.307,00 |
| 19.11.2024 | 21,79 | 22,78 | 21,63 | 22,70 | 2,02% | 1.471.035,00 |
| 18.11.2024 | 22,05 | 22,36 | 21,76 | 22,25 | 0,68% | 1.492.440,00 |
| 15.11.2024 | 21,80 | 22,13 | 21,73 | 22,10 | 0,14% | 1.164.817,00 |
| 14.11.2024 | 22,24 | 22,57 | 22,02 | 22,07 | -0,54% | 1.588.875,00 |
| 13.11.2024 | 22,26 | 22,39 | 22,01 | 22,19 | -0,22% | 1.101.326,00 |
| 12.11.2024 | 21,91 | 22,38 | 21,85 | 22,24 | 0,04% | 1.591.122,00 |
| 11.11.2024 | 22,08 | 22,30 | 21,69 | 22,23 | 2,16% | 1.886.653,00 |
| 08.11.2024 | 21,49 | 22,09 | 21,47 | 21,76 | 1,54% | 1.624.837,00 |
| 07.11.2024 | 21,55 | 21,89 | 21,42 | 21,43 | -2,59% | 1.990.873,00 |
| 06.11.2024 | 21,40 | 22,06 | 21,34 | 22,00 | 7,42% | 2.437.619,00 |
| 05.11.2024 | 19,98 | 20,61 | 19,98 | 20,48 | 2,61% | 1.153.757,00 |
| 04.11.2024 | 19,87 | 20,16 | 19,62 | 19,96 | 0,25% | 983.070,00 |
| 01.11.2024 | 19,95 | 20,11 | 19,78 | 19,91 | -0,45% | 1.088.006,00 |
| 31.10.2024 | 20,47 | 20,88 | 19,92 | 20,00 | -0,40% | 2.424.718,00 |
| 30.10.2024 | 19,82 | 20,16 | 19,71 | 20,08 | 0,00% | 1.630.597,00 |
| 29.10.2024 | 19,45 | 20,26 | 19,43 | 20,08 | 0,70% | 2.386.147,00 |
| 28.10.2024 | 19,80 | 20,28 | 19,62 | 19,94 | 4,89% | 1.988.975,00 |
| 25.10.2024 | 19,16 | 19,24 | 18,92 | 19,01 | -0,42% | 949.219,00 |
| 24.10.2024 | 19,20 | 19,40 | 18,81 | 19,09 | -0,78% | 1.244.946,00 |
| 23.10.2024 | 19,41 | 19,53 | 19,04 | 19,24 | -1,84% | 1.119.381,00 |
| 22.10.2024 | 19,32 | 19,70 | 19,02 | 19,60 | 0,93% | 1.399.783,00 |
| 21.10.2024 | 19,34 | 19,53 | 19,22 | 19,42 | -0,10% | 1.052.919,00 |
| 18.10.2024 | 19,52 | 19,53 | 19,19 | 19,44 | -0,10% | 1.118.692,00 |
| 17.10.2024 | 19,76 | 19,90 | 19,37 | 19,46 | -0,51% | 1.337.358,00 |