19,373$
-0,80%
Echtzeit-Aktienkurs Carnival Corp
Bid:
Ask:
Aktienkurse zur Carnival Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,60 | 19,67 | 18,87 | 19,39 | -0,72% | 19.181.940,00 |
| 31.03.2025 | 19,14 | 19,69 | 18,77 | 19,53 | -1,71% | 25.028.395,00 |
| 28.03.2025 | 20,70 | 20,70 | 19,66 | 19,87 | -4,38% | 18.880.868,00 |
| 27.03.2025 | 20,75 | 21,17 | 20,53 | 20,78 | -0,72% | 14.326.941,00 |
| 26.03.2025 | 21,17 | 21,39 | 20,75 | 20,93 | -1,55% | 16.018.679,00 |
| 25.03.2025 | 21,57 | 21,78 | 21,05 | 21,26 | -0,84% | 18.816.761,00 |
| 24.03.2025 | 21,53 | 21,75 | 21,05 | 21,44 | 2,39% | 21.696.773,00 |
| 21.03.2025 | 20,39 | 21,53 | 19,82 | 20,94 | -1,23% | 59.554.678,00 |
| 20.03.2025 | 20,74 | 21,56 | 20,73 | 21,20 | 0,71% | 29.910.559,00 |
| 19.03.2025 | 20,30 | 21,37 | 20,28 | 21,05 | 4,62% | 31.084.046,00 |
| 18.03.2025 | 20,59 | 20,74 | 19,86 | 20,12 | -3,69% | 26.922.281,00 |
| 17.03.2025 | 20,27 | 21,02 | 20,25 | 20,89 | 4,87% | 27.688.139,00 |
| 14.03.2025 | 19,41 | 19,94 | 19,25 | 19,92 | 4,18% | 22.467.867,00 |
| 13.03.2025 | 19,52 | 19,79 | 18,78 | 19,12 | -1,95% | 28.369.709,00 |
| 12.03.2025 | 19,44 | 19,95 | 19,22 | 19,50 | 2,09% | 30.901.463,00 |
| 11.03.2025 | 18,89 | 19,20 | 18,16 | 19,10 | 0,10% | 46.610.155,00 |
| 10.03.2025 | 19,99 | 20,00 | 18,66 | 19,08 | -7,56% | 41.514.058,00 |
| 07.03.2025 | 20,86 | 20,86 | 19,83 | 20,64 | -1,10% | 34.604.900,00 |
| 06.03.2025 | 21,55 | 21,87 | 20,80 | 20,87 | -6,58% | 26.983.492,00 |
| 05.03.2025 | 22,00 | 22,37 | 21,73 | 22,34 | 1,96% | 28.569.259,00 |
| 04.03.2025 | 22,63 | 22,65 | 21,44 | 21,91 | -5,80% | 44.502.460,00 |
| 03.03.2025 | 23,82 | 24,47 | 23,02 | 23,26 | -2,80% | 18.348.975,00 |
| 28.02.2025 | 23,55 | 23,95 | 23,28 | 23,93 | 1,83% | 16.216.939,00 |
| 27.02.2025 | 24,41 | 24,57 | 23,23 | 23,50 | -2,57% | 18.890.619,00 |
| 26.02.2025 | 24,08 | 24,60 | 23,82 | 24,12 | 1,60% | 12.983.253,00 |
| 25.02.2025 | 24,08 | 24,11 | 23,31 | 23,74 | 0,47% | 19.622.185,00 |
| 24.02.2025 | 23,72 | 24,05 | 23,26 | 23,63 | 1,77% | 21.830.725,00 |
| 21.02.2025 | 24,70 | 24,70 | 22,82 | 23,22 | -5,46% | 31.226.448,00 |
| 20.02.2025 | 25,60 | 25,68 | 23,42 | 24,56 | -5,86% | 52.245.844,00 |
| 19.02.2025 | 25,53 | 26,10 | 25,20 | 26,09 | 1,40% | 13.325.355,00 |
| 18.02.2025 | 26,14 | 26,39 | 25,38 | 25,73 | -1,74% | 22.472.235,00 |
| 17.02.2025 | 26,17 | 26,20 | 26,12 | 26,19 | -0,16% | - |
| 14.02.2025 | 25,98 | 26,25 | 25,48 | 26,23 | 1,43% | 12.164.818,00 |
| 13.02.2025 | 25,99 | 26,34 | 25,38 | 25,86 | -0,12% | 14.560.060,00 |
| 12.02.2025 | 25,19 | 25,90 | 25,06 | 25,89 | 1,09% | 13.942.606,00 |
| 11.02.2025 | 25,80 | 25,85 | 25,33 | 25,61 | -1,88% | 14.040.791,00 |
| 10.02.2025 | 26,76 | 26,93 | 26,01 | 26,10 | -2,43% | 14.713.085,00 |
| 07.02.2025 | 27,54 | 27,82 | 26,67 | 26,75 | -2,51% | 15.149.200,00 |
| 06.02.2025 | 27,27 | 27,57 | 26,94 | 27,44 | 0,92% | 14.071.182,00 |
| 05.02.2025 | 27,28 | 27,59 | 26,74 | 27,19 | 0,37% | 13.072.162,00 |
| 04.02.2025 | 27,18 | 27,34 | 26,61 | 27,09 | 0,15% | 18.287.112,00 |
| 03.02.2025 | 26,52 | 27,53 | 26,27 | 27,05 | -2,24% | 18.261.639,00 |
| 31.01.2025 | 28,53 | 28,72 | 27,60 | 27,67 | -2,88% | 18.067.976,00 |
| 30.01.2025 | 28,16 | 28,50 | 28,01 | 28,49 | 2,08% | 19.955.989,00 |
| 29.01.2025 | 27,76 | 28,12 | 27,37 | 27,91 | 0,50% | 39.258.132,00 |
| 28.01.2025 | 25,79 | 27,82 | 25,76 | 27,77 | 8,14% | 37.778.501,00 |
| 27.01.2025 | 25,01 | 25,87 | 24,88 | 25,68 | 1,02% | 17.600.282,00 |
| 24.01.2025 | 25,52 | 25,74 | 25,35 | 25,42 | -0,74% | 17.631.654,00 |
| 23.01.2025 | 25,25 | 25,65 | 24,95 | 25,61 | 1,43% | 15.381.939,00 |
| 22.01.2025 | 25,87 | 25,92 | 25,11 | 25,25 | -1,37% | 16.706.291,00 |
| 21.01.2025 | 26,44 | 26,77 | 25,53 | 25,60 | -0,97% | 30.257.361,00 |
| 17.01.2025 | 25,20 | 26,11 | 25,17 | 25,85 | 3,19% | 21.345.378,00 |
| 16.01.2025 | 24,91 | 25,11 | 24,59 | 25,05 | 0,44% | 14.694.651,00 |
| 15.01.2025 | 25,22 | 25,28 | 24,67 | 24,94 | 1,75% | 27.603.629,00 |
| 14.01.2025 | 24,08 | 24,59 | 23,83 | 24,51 | 2,60% | 16.470.094,00 |
| 13.01.2025 | 23,74 | 24,18 | 23,56 | 23,89 | -1,57% | 16.174.120,00 |
| 10.01.2025 | 23,57 | 24,52 | 23,34 | 24,27 | 0,37% | 20.698.556,00 |
| 08.01.2025 | 23,51 | 24,27 | 23,40 | 24,18 | 1,43% | 18.531.010,00 |
| 07.01.2025 | 24,08 | 24,17 | 23,27 | 23,84 | -1,20% | 23.142.457,00 |
| 06.01.2025 | 24,63 | 24,74 | 24,06 | 24,13 | -1,03% | 20.057.278,00 |
| 03.01.2025 | 25,03 | 25,10 | 23,93 | 24,38 | -2,52% | 20.575.509,00 |
| 02.01.2025 | 25,07 | 25,40 | 24,60 | 25,01 | 0,36% | 26.418.692,00 |
| 31.12.2024 | 24,86 | 25,38 | 24,86 | 24,92 | -0,52% | 10.363.482,00 |
| 30.12.2024 | 24,54 | 25,35 | 24,31 | 25,05 | -0,12% | 15.497.628,00 |
| 27.12.2024 | 25,41 | 25,54 | 24,89 | 25,08 | -2,26% | 14.967.426,00 |
| 26.12.2024 | 25,48 | 25,83 | 25,37 | 25,66 | -0,50% | 12.380.795,00 |
| 24.12.2024 | 26,00 | 26,05 | 25,42 | 25,79 | 0,23% | 10.234.863,00 |
| 23.12.2024 | 26,52 | 26,54 | 25,26 | 25,73 | -3,99% | 35.169.577,00 |
| 20.12.2024 | 25,78 | 27,14 | 25,44 | 26,80 | 6,43% | 61.014.991,00 |
| 19.12.2024 | 25,00 | 25,45 | 24,77 | 25,18 | 1,45% | 21.381.728,00 |
| 18.12.2024 | 26,11 | 26,19 | 24,55 | 24,82 | -3,50% | 21.896.678,00 |
| 17.12.2024 | 25,87 | 25,99 | 25,40 | 25,72 | -0,73% | 17.328.007,00 |
| 16.12.2024 | 26,28 | 26,46 | 25,85 | 25,91 | 0,04% | 15.710.898,00 |
| 13.12.2024 | 26,29 | 26,41 | 25,78 | 25,90 | -1,07% | 13.799.141,00 |
| 12.12.2024 | 26,54 | 26,78 | 26,18 | 26,18 | -1,62% | 15.743.813,00 |
| 11.12.2024 | 25,93 | 26,62 | 25,93 | 26,61 | 3,02% | 15.172.130,00 |
| 10.12.2024 | 25,96 | 26,36 | 25,64 | 25,83 | 1,73% | 18.652.696,00 |
| 09.12.2024 | 26,56 | 26,60 | 25,33 | 25,39 | -4,58% | 19.616.041,00 |
| 06.12.2024 | 26,49 | 26,65 | 25,89 | 26,61 | 0,60% | 18.633.151,00 |
| 05.12.2024 | 26,99 | 27,17 | 26,42 | 26,45 | -1,23% | 21.657.670,00 |
| 04.12.2024 | 26,30 | 26,79 | 26,26 | 26,78 | 2,57% | 19.191.547,00 |
| 03.12.2024 | 26,01 | 26,57 | 25,93 | 26,11 | 0,46% | 19.172.765,00 |
| 02.12.2024 | 25,67 | 26,66 | 25,63 | 25,99 | 2,20% | 21.179.740,00 |
| 29.11.2024 | 25,28 | 25,58 | 25,26 | 25,43 | 1,15% | 8.047.732,00 |
| 27.11.2024 | 25,35 | 25,52 | 25,14 | 25,14 | -0,79% | 9.131.338,00 |
| 26.11.2024 | 25,08 | 25,80 | 24,97 | 25,34 | 0,60% | 20.993.053,00 |
| 25.11.2024 | 25,20 | 25,44 | 25,05 | 25,19 | 1,16% | 24.680.881,00 |
| 22.11.2024 | 25,35 | 25,58 | 24,85 | 24,90 | -1,78% | 32.540.391,00 |
| 21.11.2024 | 25,13 | 25,60 | 25,00 | 25,35 | 1,08% | 19.109.452,00 |
| 20.11.2024 | 25,18 | 25,45 | 24,89 | 25,08 | -0,20% | 14.495.962,00 |
| 19.11.2024 | 24,00 | 25,22 | 23,86 | 25,13 | 2,53% | 27.670.699,00 |
| 18.11.2024 | 24,28 | 24,64 | 23,95 | 24,51 | 0,82% | 24.156.002,00 |
| 15.11.2024 | 24,01 | 24,41 | 23,92 | 24,31 | 0,00% | 18.241.910,00 |
| 14.11.2024 | 24,55 | 24,99 | 24,26 | 24,31 | -0,98% | 20.945.304,00 |
| 13.11.2024 | 24,58 | 24,83 | 24,32 | 24,55 | -0,16% | 17.563.937,00 |
| 12.11.2024 | 24,22 | 24,78 | 24,21 | 24,59 | -0,04% | 18.197.436,00 |
| 11.11.2024 | 24,45 | 24,73 | 24,01 | 24,60 | 2,20% | 20.466.834,00 |
| 08.11.2024 | 23,70 | 24,41 | 23,67 | 24,07 | 1,65% | 18.979.455,00 |
| 07.11.2024 | 23,83 | 24,19 | 23,68 | 23,68 | -2,27% | 24.617.774,00 |
| 06.11.2024 | 23,63 | 24,34 | 23,51 | 24,23 | 7,93% | 48.010.994,00 |