Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,29 | 26,86 | 0,00 | 26,75 | 5,03% | - |
| 25.02.2021 | 26,75 | 26,78 | 0,00 | 25,47 | -5,75% | - |
| 24.02.2021 | 27,32 | 28,18 | 0,00 | 27,02 | 2,08% | - |
| 23.02.2021 | 24,96 | 26,73 | 24,84 | 26,47 | 1,89% | - |
| 22.02.2021 | 26,47 | 27,32 | 25,89 | 25,98 | 5,65% | - |
| 19.02.2021 | 24,51 | 24,71 | 24,22 | 24,59 | 7,43% | - |
| 18.02.2021 | 22,60 | 22,98 | 22,44 | 22,89 | -1,36% | - |
| 17.02.2021 | 23,27 | 24,05 | 0,00 | 23,21 | 3,29% | - |
| 16.02.2021 | 21,76 | 22,56 | 21,69 | 22,47 | 9,08% | - |
| 12.02.2021 | 20,53 | 20,83 | 20,43 | 20,60 | -0,58% | - |
| 11.02.2021 | 20,93 | 21,13 | 20,47 | 20,72 | -1,00% | - |
| 10.02.2021 | 21,25 | 21,41 | 20,88 | 20,93 | -0,62% | - |
| 09.02.2021 | 20,80 | 21,24 | 0,00 | 21,06 | -2,55% | - |
| 08.02.2021 | 21,58 | 21,63 | 0,00 | 21,61 | 1,41% | - |
| 05.02.2021 | 21,57 | 21,73 | 21,14 | 21,31 | 1,31% | - |
| 04.02.2021 | 20,69 | 21,15 | 20,68 | 21,03 | 2,89% | - |
| 03.02.2021 | 19,72 | 20,49 | 19,66 | 20,44 | 5,12% | - |
| 02.02.2021 | 19,05 | 19,60 | 19,02 | 19,45 | 3,51% | - |
| 01.02.2021 | 18,51 | 18,89 | 0,00 | 18,79 | 0,48% | - |
| 29.01.2021 | 19,04 | 19,16 | 18,39 | 18,70 | -5,32% | - |
| 28.01.2021 | 20,27 | 20,37 | 0,00 | 19,75 | 4,03% | - |
| 27.01.2021 | 18,98 | 19,41 | 0,00 | 18,98 | 1,36% | - |
| 26.01.2021 | 18,95 | 19,01 | 18,63 | 18,73 | -2,60% | - |
| 25.01.2021 | 19,11 | 19,45 | 18,75 | 19,23 | -4,94% | - |
| 22.01.2021 | 20,21 | 20,35 | 20,12 | 20,23 | -2,55% | - |
| 21.01.2021 | 20,72 | 20,88 | 0,00 | 20,76 | -0,07% | - |
| 20.01.2021 | 20,78 | 20,92 | 20,60 | 20,77 | -0,46% | - |
| 19.01.2021 | 20,76 | 21,26 | 20,75 | 20,87 | 0,31% | - |
| 15.01.2021 | 20,85 | 20,85 | 20,80 | 20,80 | -0,64% | - |
| 14.01.2021 | 21,29 | 21,55 | 20,72 | 20,94 | 4,15% | - |
| 13.01.2021 | 20,13 | 20,13 | 20,10 | 20,10 | -0,10% | - |
| 12.01.2021 | 19,85 | 20,14 | 19,68 | 20,12 | -0,02% | - |
| 11.01.2021 | 20,29 | 20,39 | 19,94 | 20,13 | -1,66% | - |
| 08.01.2021 | 20,24 | 20,53 | 20,19 | 20,47 | -1,35% | - |
| 07.01.2021 | 20,77 | 20,77 | 20,75 | 20,75 | 1,64% | - |
| 06.01.2021 | 20,46 | 20,46 | 20,41 | 20,41 | -0,95% | - |
| 05.01.2021 | 20,60 | 20,61 | 20,60 | 20,61 | 1,10% | - |
| 04.01.2021 | 20,41 | 20,72 | 20,05 | 20,38 | -5,93% | - |
| 31.12.2020 | 21,35 | 21,79 | 21,31 | 21,67 | -0,37% | - |
| 30.12.2020 | 21,88 | 22,09 | 21,59 | 21,75 | 1,49% | - |
| 29.12.2020 | 21,70 | 21,93 | 21,37 | 21,43 | -1,29% | - |
| 28.12.2020 | 22,02 | 22,04 | 21,62 | 21,71 | 2,77% | - |
| 24.12.2020 | 20,55 | 21,43 | 20,45 | 21,12 | 0,91% | - |
| 23.12.2020 | 20,96 | 20,96 | 20,93 | 20,93 | 5,68% | - |
| 22.12.2020 | 19,80 | 19,81 | 19,79 | 19,81 | -5,91% | - |
| 21.12.2020 | 21,06 | 21,06 | 21,05 | 21,05 | -41,04% | - |
| 18.12.2020 | 21,39 | 50,00 | 21,20 | 35,71 | 64,88% | - |
| 17.12.2020 | 21,60 | 21,96 | 21,37 | 21,66 | -0,25% | - |
| 16.12.2020 | 21,57 | 21,88 | 21,33 | 21,71 | -1,52% | - |
| 15.12.2020 | 20,21 | 22,05 | 19,99 | 22,05 | 3,77% | - |
| 14.12.2020 | 21,03 | 21,57 | 20,97 | 21,25 | -2,59% | - |
| 11.12.2020 | 22,09 | 22,19 | 21,21 | 21,81 | -15,68% | - |
| 10.12.2020 | 22,82 | 25,91 | 22,18 | 25,87 | 13,19% | - |
| 09.12.2020 | 22,68 | 23,10 | 22,17 | 22,85 | -1,93% | - |
| 08.12.2020 | 23,34 | 23,86 | 23,12 | 23,30 | 0,43% | - |
| 07.12.2020 | 23,18 | 23,33 | 22,88 | 23,20 | -1,17% | - |
| 04.12.2020 | 23,47 | 23,73 | 23,33 | 23,48 | 2,00% | - |
| 03.12.2020 | 22,33 | 23,50 | 21,96 | 23,02 | 9,44% | - |
| 02.12.2020 | 20,57 | 21,71 | 20,53 | 21,03 | 3,98% | - |
| 01.12.2020 | 20,13 | 21,61 | 19,97 | 20,23 | 0,62% | - |
| 30.11.2020 | 20,03 | 20,56 | 19,96 | 20,10 | -8,59% | - |
| 27.11.2020 | 21,98 | 22,25 | 21,15 | 21,99 | 6,46% | - |
| 25.11.2020 | 20,12 | 20,90 | 20,07 | 20,66 | 2,08% | - |
| 24.11.2020 | 19,77 | 20,29 | 19,66 | 20,24 | 11,36% | - |
| 23.11.2020 | 18,17 | 18,18 | 18,17 | 18,17 | 4,55% | - |
| 20.11.2020 | 17,84 | 17,88 | 17,34 | 17,38 | -4,45% | - |
| 19.11.2020 | 17,82 | 18,25 | 17,65 | 18,19 | 3,44% | - |
| 18.11.2020 | 17,57 | 17,59 | 17,57 | 17,59 | -2,60% | - |
| 17.11.2020 | 17,62 | 18,58 | 17,54 | 18,06 | 2,70% | - |
| 16.11.2020 | 17,55 | 17,58 | 17,55 | 17,58 | 9,70% | - |
| 13.11.2020 | 15,29 | 16,20 | 15,27 | 16,03 | 7,30% | - |
| 12.11.2020 | 14,96 | 14,97 | 14,94 | 14,94 | -7,84% | - |
| 11.11.2020 | 16,71 | 16,80 | 16,09 | 16,21 | -3,05% | - |
| 10.11.2020 | 17,72 | 17,81 | 0,00 | 16,72 | -12,97% | - |
| 09.11.2020 | 0,00 | 19,22 | 0,00 | 19,21 | 38,81% | - |
| 06.11.2020 | 15,88 | 15,88 | 13,66 | 13,84 | -2,30% | - |
| 05.11.2020 | 13,82 | 14,23 | 13,82 | 14,16 | 6,43% | - |
| 04.11.2020 | 13,70 | 13,86 | 13,27 | 13,31 | -3,34% | - |
| 03.11.2020 | 13,91 | 13,93 | 13,48 | 13,77 | 1,62% | - |
| 02.11.2020 | 0,00 | 13,63 | 0,00 | 13,55 | -0,73% | - |
| 30.10.2020 | 0,00 | 14,48 | 0,00 | 13,65 | 4,68% | - |
| 29.10.2020 | 12,58 | 13,09 | 0,00 | 13,04 | 5,93% | - |
| 28.10.2020 | 12,94 | 12,95 | 12,30 | 12,31 | -10,51% | - |
| 27.10.2020 | 0,00 | 13,75 | 0,00 | 13,75 | -1,96% | - |
| 26.10.2020 | 14,08 | 14,12 | 13,83 | 14,03 | -8,72% | - |
| 23.10.2020 | 0,00 | 15,50 | 0,00 | 15,37 | 1,19% | - |
| 22.10.2020 | 14,69 | 15,24 | 14,63 | 15,19 | 4,83% | - |
| 21.10.2020 | 14,49 | 14,63 | 14,35 | 14,49 | -0,82% | - |
| 20.10.2020 | 14,46 | 14,71 | 14,24 | 14,61 | 3,25% | - |
| 19.10.2020 | 0,00 | 14,49 | 0,00 | 14,15 | 0,35% | - |
| 16.10.2020 | 13,82 | 14,33 | 13,72 | 14,10 | 0,53% | - |
| 15.10.2020 | 13,75 | 14,04 | 13,63 | 14,02 | 0,32% | - |
| 14.10.2020 | 14,26 | 14,28 | 13,92 | 13,98 | -0,57% | - |
| 13.10.2020 | 14,39 | 14,50 | 0,00 | 14,06 | -7,65% | - |
| 12.10.2020 | 15,39 | 15,50 | 15,21 | 15,22 | -3,03% | - |
| 09.10.2020 | 0,00 | 15,99 | 0,00 | 15,70 | 0,45% | - |
| 08.10.2020 | 15,72 | 15,78 | 15,38 | 15,63 | -2,31% | - |
| 07.10.2020 | 15,51 | 16,05 | 0,00 | 16,00 | 5,20% | - |
| 06.10.2020 | 15,57 | 15,97 | 15,13 | 15,21 | 1,60% | - |
| 05.10.2020 | 14,98 | 14,98 | 14,97 | 14,97 | -1,45% | - |