28,656$
3,53%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 28,19 | 28,87 | 28,00 | 28,60 | 3,32% | 1.918.064,00 |
| 13.04.2026 | 27,04 | 27,73 | 26,80 | 27,68 | -0,79% | 2.361.407,00 |
| 10.04.2026 | 28,27 | 28,43 | 27,42 | 27,90 | 0,29% | 2.403.483,00 |
| 09.04.2026 | 27,79 | 28,07 | 26,88 | 27,82 | -0,32% | 3.568.991,00 |
| 08.04.2026 | 28,24 | 28,87 | 27,53 | 27,91 | 10,75% | 4.190.130,00 |
| 07.04.2026 | 25,39 | 25,44 | 24,72 | 25,20 | -2,63% | 2.647.482,00 |
| 06.04.2026 | 25,66 | 25,89 | 25,25 | 25,88 | 1,17% | 1.436.769,00 |
| 02.04.2026 | 25,34 | 26,03 | 24,92 | 25,58 | -3,47% | 3.175.633,00 |
| 01.04.2026 | 26,41 | 26,66 | 25,96 | 26,50 | 2,83% | 3.058.017,00 |
| 31.03.2026 | 24,70 | 25,83 | 24,45 | 25,77 | 7,96% | 4.099.197,00 |
| 30.03.2026 | 24,27 | 24,76 | 23,77 | 23,87 | -0,83% | 2.625.648,00 |
| 27.03.2026 | 24,57 | 25,36 | 23,61 | 24,07 | -4,60% | 5.733.657,00 |
| 26.03.2026 | 25,33 | 25,77 | 25,09 | 25,23 | -1,75% | 2.367.840,00 |
| 25.03.2026 | 26,13 | 26,28 | 25,43 | 25,68 | 1,18% | 2.543.905,00 |
| 24.03.2026 | 24,79 | 25,60 | 24,66 | 25,38 | 0,04% | 2.683.086,00 |
| 23.03.2026 | 25,52 | 26,11 | 25,31 | 25,37 | 5,36% | 4.357.906,00 |
| 20.03.2026 | 24,59 | 24,66 | 23,85 | 24,08 | -3,02% | 3.015.464,00 |
| 19.03.2026 | 23,91 | 24,97 | 23,88 | 24,83 | 2,86% | 3.545.161,00 |
| 18.03.2026 | 24,69 | 24,98 | 24,09 | 24,14 | -3,59% | 6.128.866,00 |
| 17.03.2026 | 25,15 | 25,36 | 24,84 | 25,04 | 1,66% | 4.566.295,00 |
| 16.03.2026 | 24,31 | 24,97 | 24,29 | 24,63 | 3,23% | 2.926.994,00 |
| 13.03.2026 | 24,01 | 24,71 | 23,75 | 23,86 | -0,21% | 2.684.681,00 |
| 12.03.2026 | 25,04 | 25,22 | 23,85 | 23,91 | -7,72% | 3.629.492,00 |
| 11.03.2026 | 26,04 | 26,49 | 25,50 | 25,91 | -0,99% | 3.962.249,00 |
| 10.03.2026 | 25,86 | 26,86 | 25,27 | 26,17 | -0,27% | 3.918.868,00 |
| 09.03.2026 | 24,55 | 26,28 | 23,47 | 26,24 | 1,98% | 5.941.701,00 |
| 06.03.2026 | 25,87 | 25,96 | 25,44 | 25,73 | -4,95% | 2.888.867,00 |
| 05.03.2026 | 27,75 | 28,33 | 26,71 | 27,07 | -3,15% | 2.590.429,00 |
| 04.03.2026 | 28,63 | 28,82 | 27,83 | 27,95 | -1,48% | 2.986.898,00 |
| 03.03.2026 | 27,60 | 28,70 | 27,02 | 28,37 | -2,31% | 4.065.854,00 |
| 02.03.2026 | 28,77 | 29,56 | 27,84 | 29,04 | -7,72% | 4.396.865,00 |
| 27.02.2026 | 31,26 | 31,75 | 31,09 | 31,47 | -3,41% | 1.680.331,00 |
| 26.02.2026 | 32,04 | 32,86 | 31,90 | 32,58 | 3,26% | 1.615.005,00 |
| 25.02.2026 | 31,51 | 31,79 | 31,06 | 31,55 | 0,25% | 1.365.532,00 |
| 24.02.2026 | 30,23 | 31,49 | 30,02 | 31,47 | 3,79% | 1.818.508,00 |
| 23.02.2026 | 31,82 | 32,23 | 29,85 | 30,32 | -4,74% | 2.854.848,00 |
| 20.02.2026 | 31,44 | 32,22 | 31,26 | 31,83 | 1,30% | 1.835.686,00 |
| 19.02.2026 | 32,05 | 32,46 | 31,33 | 31,42 | -2,90% | 2.153.037,00 |
| 18.02.2026 | 31,95 | 32,95 | 31,63 | 32,36 | -0,43% | 2.394.162,00 |
| 17.02.2026 | 32,35 | 33,01 | 31,90 | 32,50 | 2,98% | 3.443.204,00 |
| 13.02.2026 | 32,19 | 32,23 | 31,14 | 31,56 | -2,38% | 3.413.361,00 |
| 12.02.2026 | 33,18 | 33,53 | 31,86 | 32,33 | -1,46% | 3.458.089,00 |
| 11.02.2026 | 33,03 | 33,34 | 32,32 | 32,81 | -0,70% | 3.692.463,00 |
| 10.02.2026 | 32,36 | 33,40 | 32,26 | 33,04 | 1,44% | 3.405.248,00 |
| 09.02.2026 | 33,30 | 33,30 | 32,56 | 32,57 | -3,32% | 1.618.445,00 |
| 06.02.2026 | 31,49 | 33,72 | 31,48 | 33,69 | 8,08% | 2.809.691,00 |
| 05.02.2026 | 31,51 | 32,30 | 31,02 | 31,17 | -2,17% | 2.241.231,00 |
| 04.02.2026 | 32,12 | 32,15 | 30,93 | 31,86 | 0,31% | 4.303.880,00 |
| 03.02.2026 | 31,60 | 32,82 | 31,40 | 31,76 | -1,21% | 4.367.648,00 |
| 02.02.2026 | 29,94 | 32,40 | 29,91 | 32,15 | 7,92% | 3.201.347,00 |
| 30.01.2026 | 30,73 | 30,74 | 29,39 | 29,79 | -3,72% | 2.713.543,00 |
| 29.01.2026 | 28,85 | 31,10 | 28,85 | 30,94 | 8,60% | 5.723.489,00 |
| 28.01.2026 | 28,52 | 29,10 | 28,45 | 28,49 | 0,00% | 2.778.870,00 |
| 27.01.2026 | 28,46 | 28,54 | 28,19 | 28,49 | -0,07% | 3.025.912,00 |
| 26.01.2026 | 28,27 | 28,73 | 28,21 | 28,51 | 0,39% | 1.533.501,00 |
| 23.01.2026 | 28,21 | 28,73 | 28,06 | 28,40 | 0,28% | 1.579.690,00 |
| 22.01.2026 | 28,76 | 28,82 | 28,22 | 28,32 | 0,75% | 2.581.836,00 |
| 21.01.2026 | 28,12 | 28,37 | 27,88 | 28,11 | 1,22% | 2.136.678,00 |
| 20.01.2026 | 27,80 | 28,47 | 27,63 | 27,77 | -0,86% | 2.034.029,00 |
| 19.01.2026 | 28,35 | 28,39 | 27,94 | 28,01 | -2,37% | - |
| 16.01.2026 | 29,39 | 29,41 | 28,65 | 28,69 | -1,95% | 1.659.574,00 |
| 15.01.2026 | 30,23 | 30,38 | 29,18 | 29,26 | -2,37% | 1.982.899,00 |
| 14.01.2026 | 30,54 | 30,55 | 29,43 | 29,97 | -2,66% | 2.257.293,00 |
| 13.01.2026 | 31,09 | 31,31 | 30,12 | 30,79 | -1,79% | 1.873.438,00 |
| 12.01.2026 | 31,60 | 31,67 | 31,14 | 31,35 | -1,57% | 1.493.623,00 |
| 09.01.2026 | 31,46 | 31,91 | 31,15 | 31,85 | 1,40% | 1.584.421,00 |
| 08.01.2026 | 31,89 | 32,19 | 31,29 | 31,41 | -1,35% | 2.583.117,00 |
| 07.01.2026 | 31,23 | 31,90 | 31,22 | 31,84 | -0,53% | 1.764.327,00 |
| 06.01.2026 | 31,26 | 32,49 | 31,23 | 32,01 | 2,56% | 2.319.872,00 |
| 05.01.2026 | 30,27 | 31,45 | 30,12 | 31,21 | 1,73% | 2.094.624,00 |
| 02.01.2026 | 30,40 | 30,93 | 30,12 | 30,68 | 1,15% | 1.075.328,00 |
| 31.12.2025 | 30,61 | 30,70 | 30,29 | 30,33 | -1,01% | 869.460,00 |
| 30.12.2025 | 30,52 | 30,82 | 30,44 | 30,64 | 0,72% | 1.103.281,00 |
| 29.12.2025 | 30,22 | 30,48 | 30,06 | 30,42 | -0,43% | 1.140.560,00 |
| 26.12.2025 | 31,05 | 31,27 | 30,43 | 30,55 | -1,77% | 1.273.151,00 |
| 24.12.2025 | 31,35 | 31,38 | 30,94 | 31,10 | -0,92% | 669.539,00 |
| 23.12.2025 | 32,30 | 32,65 | 31,13 | 31,39 | -1,26% | 2.524.225,00 |
| 22.12.2025 | 31,10 | 31,93 | 30,86 | 31,79 | 2,68% | 2.936.533,00 |
| 19.12.2025 | 27,63 | 31,24 | 27,08 | 30,96 | 17,63% | 9.433.496,00 |
| 18.12.2025 | 26,50 | 26,57 | 26,08 | 26,32 | 1,04% | 2.108.887,00 |
| 17.12.2025 | 26,13 | 26,67 | 25,97 | 26,05 | -0,23% | 1.654.561,00 |
| 16.12.2025 | 26,51 | 26,79 | 26,10 | 26,11 | -0,99% | 2.025.686,00 |
| 15.12.2025 | 25,98 | 26,58 | 25,77 | 26,37 | 3,29% | 2.222.804,00 |
| 12.12.2025 | 25,87 | 25,93 | 25,47 | 25,53 | -0,51% | 1.686.961,00 |
| 11.12.2025 | 24,40 | 25,82 | 24,35 | 25,66 | 5,51% | 2.143.590,00 |
| 10.12.2025 | 23,87 | 24,56 | 23,64 | 24,32 | 3,53% | 2.402.786,00 |
| 09.12.2025 | 23,73 | 23,86 | 23,34 | 23,49 | -2,08% | 1.340.449,00 |
| 08.12.2025 | 23,95 | 24,11 | 23,60 | 23,99 | 0,63% | 1.577.333,00 |
| 05.12.2025 | 23,98 | 24,03 | 23,69 | 23,84 | 0,42% | 1.500.745,00 |
| 04.12.2025 | 24,04 | 24,04 | 23,60 | 23,74 | -0,88% | 1.602.034,00 |
| 03.12.2025 | 23,81 | 24,09 | 23,61 | 23,95 | 0,80% | 1.603.293,00 |
| 02.12.2025 | 24,13 | 24,18 | 23,50 | 23,76 | -0,46% | 1.257.071,00 |
| 01.12.2025 | 23,85 | 24,01 | 23,59 | 23,87 | 0,17% | 1.934.362,00 |
| 28.11.2025 | 23,78 | 24,03 | 23,60 | 23,83 | 1,53% | 1.375.184,00 |
| 26.11.2025 | 23,89 | 23,89 | 23,42 | 23,47 | -0,55% | 2.422.931,00 |
| 25.11.2025 | 22,71 | 24,14 | 22,69 | 23,60 | 3,01% | 2.943.037,00 |
| 24.11.2025 | 24,27 | 24,36 | 22,80 | 22,91 | -5,02% | 5.228.957,00 |
| 21.11.2025 | 23,53 | 24,33 | 23,26 | 24,12 | 4,60% | 2.012.237,00 |
| 20.11.2025 | 23,92 | 24,16 | 23,03 | 23,06 | -2,78% | 1.646.842,00 |
| 19.11.2025 | 23,76 | 23,98 | 23,49 | 23,72 | 0,89% | 1.317.436,00 |