18,594$
0,72%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 18,23 | 18,64 | 18,17 | 18,46 | 2,78% | 2.022.824,00 |
| 07.05.2025 | 17,92 | 18,21 | 17,73 | 17,96 | 1,18% | 1.642.603,00 |
| 06.05.2025 | 17,58 | 17,94 | 17,54 | 17,75 | -0,34% | 1.246.685,00 |
| 05.05.2025 | 17,48 | 18,11 | 17,39 | 17,81 | -0,11% | 1.013.952,00 |
| 02.05.2025 | 17,35 | 17,90 | 17,35 | 17,83 | 4,76% | 1.294.691,00 |
| 01.05.2025 | 17,12 | 17,22 | 16,92 | 17,02 | 2,41% | 2.558.341,00 |
| 30.04.2025 | 16,21 | 16,66 | 15,83 | 16,62 | -2,24% | 3.566.435,00 |
| 29.04.2025 | 17,41 | 17,43 | 16,62 | 17,00 | -0,70% | 2.028.486,00 |
| 28.04.2025 | 17,14 | 17,52 | 17,01 | 17,12 | 1,30% | 1.352.056,00 |
| 25.04.2025 | 16,99 | 17,08 | 16,70 | 16,90 | 0,12% | 2.074.301,00 |
| 24.04.2025 | 16,82 | 17,00 | 16,60 | 16,88 | 0,72% | 1.624.708,00 |
| 23.04.2025 | 17,06 | 17,59 | 16,66 | 16,76 | 3,27% | 2.305.797,00 |
| 22.04.2025 | 15,87 | 16,25 | 15,82 | 16,23 | 4,11% | 1.483.089,00 |
| 21.04.2025 | 15,90 | 16,12 | 15,39 | 15,59 | -3,94% | 1.298.276,00 |
| 17.04.2025 | 16,13 | 16,43 | 16,01 | 16,23 | 0,68% | 1.256.239,00 |
| 16.04.2025 | 16,13 | 16,46 | 15,84 | 16,12 | -0,80% | 1.329.959,00 |
| 15.04.2025 | 16,23 | 16,32 | 15,94 | 16,25 | 1,06% | 1.485.608,00 |
| 14.04.2025 | 16,51 | 16,59 | 15,76 | 16,08 | 0,94% | 1.933.701,00 |
| 11.04.2025 | 15,78 | 16,05 | 15,45 | 15,93 | 0,70% | 1.380.114,00 |
| 10.04.2025 | 16,42 | 16,69 | 15,41 | 15,82 | -10,62% | 2.207.095,00 |
| 09.04.2025 | 15,17 | 17,90 | 14,96 | 17,70 | 18,39% | 4.209.053,00 |
| 08.04.2025 | 15,90 | 16,17 | 14,68 | 14,95 | 1,29% | 2.927.356,00 |
| 07.04.2025 | 13,83 | 15,77 | 13,65 | 14,76 | -0,94% | 2.703.856,00 |
| 04.04.2025 | 14,98 | 15,13 | 14,13 | 14,90 | -4,67% | 3.044.232,00 |
| 03.04.2025 | 16,62 | 16,62 | 15,61 | 15,63 | -13,21% | 2.858.107,00 |
| 02.04.2025 | 17,16 | 18,06 | 17,15 | 18,01 | 3,15% | 1.194.856,00 |
| 01.04.2025 | 17,66 | 17,69 | 17,02 | 17,46 | -0,40% | 1.247.551,00 |
| 31.03.2025 | 17,24 | 17,68 | 16,92 | 17,53 | -2,12% | 1.243.801,00 |
| 28.03.2025 | 18,56 | 18,58 | 17,75 | 17,91 | -4,12% | 953.412,00 |
| 27.03.2025 | 18,68 | 18,99 | 18,47 | 18,68 | -0,95% | 825.967,00 |
| 26.03.2025 | 19,00 | 19,20 | 18,68 | 18,86 | -1,26% | 1.186.269,00 |
| 25.03.2025 | 19,35 | 19,52 | 18,94 | 19,10 | -0,68% | 1.423.840,00 |
| 24.03.2025 | 19,20 | 19,38 | 18,81 | 19,23 | 3,00% | 1.062.629,00 |
| 21.03.2025 | 18,34 | 19,19 | 17,81 | 18,67 | -1,99% | 3.056.384,00 |
| 20.03.2025 | 18,56 | 19,28 | 18,56 | 19,05 | 0,32% | 3.115.563,00 |
| 19.03.2025 | 18,20 | 19,21 | 18,20 | 18,99 | 5,03% | 1.710.479,00 |
| 18.03.2025 | 18,52 | 18,64 | 17,89 | 18,08 | -3,73% | 1.567.373,00 |
| 17.03.2025 | 18,29 | 18,92 | 18,29 | 18,78 | 4,22% | 2.360.562,00 |
| 14.03.2025 | 17,63 | 18,07 | 17,56 | 18,02 | 3,68% | 1.595.892,00 |
| 13.03.2025 | 17,71 | 18,02 | 17,13 | 17,38 | -2,08% | 1.601.221,00 |
| 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 |