17,390$
1,70%
Echtzeit-Aktienkurs Carnival Corp
Bid:
Ask:
Aktienkurse zur Carnival Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 17,38 | 17,51 | 17,12 | 17,27 | 0,99% | 19.019.579,00 |
| 25.07.2024 | 18,16 | 18,16 | 17,08 | 17,10 | -5,99% | 34.484.671,00 |
| 24.07.2024 | 18,87 | 19,03 | 18,18 | 18,19 | -4,61% | 27.377.755,00 |
| 23.07.2024 | 18,51 | 19,48 | 18,46 | 19,07 | 3,53% | 35.446.476,00 |
| 22.07.2024 | 18,40 | 18,74 | 18,20 | 18,42 | -0,05% | 21.609.105,00 |
| 19.07.2024 | 18,29 | 18,50 | 18,16 | 18,43 | 0,99% | 13.619.909,00 |
| 18.07.2024 | 18,46 | 18,70 | 18,10 | 18,25 | -0,82% | 19.956.300,00 |
| 17.07.2024 | 18,68 | 19,12 | 18,40 | 18,40 | -4,07% | 30.736.685,00 |
| 16.07.2024 | 18,40 | 19,24 | 18,38 | 19,18 | 4,69% | 28.613.099,00 |
| 15.07.2024 | 18,30 | 18,34 | 17,79 | 18,32 | 0,49% | 25.151.382,00 |
| 12.07.2024 | 18,15 | 18,57 | 18,15 | 18,23 | 0,61% | 22.504.454,00 |
| 11.07.2024 | 17,68 | 18,15 | 17,31 | 18,12 | 2,14% | 26.809.960,00 |
| 10.07.2024 | 18,12 | 18,17 | 17,73 | 17,74 | -0,89% | 21.289.297,00 |
| 09.07.2024 | 17,51 | 18,11 | 17,50 | 17,90 | 1,94% | 26.178.769,00 |
| 08.07.2024 | 17,33 | 17,88 | 17,33 | 17,56 | 2,03% | 27.918.640,00 |
| 05.07.2024 | 17,53 | 17,54 | 17,01 | 17,21 | -1,38% | 25.549.996,00 |
| 03.07.2024 | 17,56 | 17,59 | 17,32 | 17,45 | -0,63% | 14.095.439,00 |
| 02.07.2024 | 17,67 | 17,99 | 17,51 | 17,56 | -0,85% | 23.926.919,00 |
| 01.07.2024 | 18,65 | 18,74 | 17,46 | 17,71 | -5,40% | 41.035.147,00 |
| 28.06.2024 | 18,63 | 18,92 | 18,57 | 18,72 | 0,59% | 34.276.987,00 |
| 27.06.2024 | 18,49 | 18,66 | 18,13 | 18,61 | 1,31% | 37.741.082,00 |
| 26.06.2024 | 17,90 | 18,50 | 17,79 | 18,37 | 3,09% | 55.127.816,00 |
| 25.06.2024 | 17,02 | 18,01 | 16,66 | 17,82 | 8,72% | 105.873.061,00 |
| 24.06.2024 | 16,29 | 16,50 | 16,00 | 16,39 | 1,99% | 37.774.846,00 |
| 21.06.2024 | 15,94 | 16,10 | 15,77 | 16,07 | 0,06% | 25.164.163,00 |
| 20.06.2024 | 15,75 | 16,15 | 15,70 | 16,06 | 0,69% | 20.672.211,00 |
| 18.06.2024 | 16,10 | 16,27 | 15,81 | 15,95 | 1,66% | 28.003.653,00 |
| 17.06.2024 | 15,26 | 15,78 | 14,98 | 15,69 | 2,28% | 24.889.247,00 |
| 14.06.2024 | 16,17 | 16,23 | 15,04 | 15,34 | -7,09% | 56.577.705,00 |
| 13.06.2024 | 16,68 | 16,70 | 16,27 | 16,51 | -1,37% | 18.663.915,00 |
| 12.06.2024 | 16,75 | 17,03 | 16,70 | 16,74 | 2,45% | 25.380.346,00 |
| 11.06.2024 | 16,49 | 16,50 | 16,23 | 16,34 | -1,15% | 13.454.053,00 |
| 10.06.2024 | 16,59 | 16,84 | 16,36 | 16,53 | -1,02% | 16.609.788,00 |
| 07.06.2024 | 16,44 | 16,75 | 16,41 | 16,70 | 0,48% | 17.319.793,00 |
| 06.06.2024 | 16,89 | 17,07 | 16,57 | 16,62 | -1,95% | 23.426.648,00 |
| 05.06.2024 | 17,00 | 17,06 | 16,56 | 16,95 | 0,06% | 29.171.087,00 |
| 04.06.2024 | 16,17 | 16,96 | 16,14 | 16,94 | 5,81% | 51.338.583,00 |
| 03.06.2024 | 15,21 | 16,04 | 15,20 | 16,01 | 6,17% | 42.637.069,00 |
| 31.05.2024 | 15,30 | 15,43 | 14,96 | 15,08 | -0,79% | 27.997.802,00 |
| 30.05.2024 | 15,23 | 15,45 | 15,08 | 15,20 | -0,13% | 25.730.567,00 |
| 29.05.2024 | 15,21 | 15,30 | 14,74 | 15,22 | -2,75% | 35.140.501,00 |
| 28.05.2024 | 15,20 | 15,70 | 15,18 | 15,65 | 3,44% | 27.038.394,00 |
| 24.05.2024 | 14,81 | 15,14 | 14,80 | 15,13 | 2,37% | 21.930.828,00 |
| 23.05.2024 | 15,65 | 15,74 | 14,77 | 14,78 | -5,56% | 31.934.803,00 |
| 22.05.2024 | 16,14 | 16,19 | 15,59 | 15,65 | -3,40% | 28.752.203,00 |
| 21.05.2024 | 15,96 | 16,20 | 15,85 | 16,20 | 0,68% | 29.542.790,00 |
| 20.05.2024 | 15,39 | 16,24 | 15,31 | 16,09 | 7,27% | 52.328.691,00 |
| 17.05.2024 | 14,99 | 15,12 | 14,93 | 15,00 | 0,67% | 22.775.910,00 |
| 16.05.2024 | 14,94 | 15,08 | 14,82 | 14,90 | 0,27% | 29.259.142,00 |
| 15.05.2024 | 14,61 | 15,02 | 14,58 | 14,86 | 2,34% | 35.085.647,00 |
| 14.05.2024 | 14,68 | 14,76 | 14,41 | 14,52 | -0,27% | 23.504.327,00 |
| 13.05.2024 | 14,46 | 14,69 | 14,45 | 14,56 | 0,90% | 24.482.218,00 |
| 10.05.2024 | 14,63 | 14,63 | 14,34 | 14,43 | -0,89% | 16.374.035,00 |
| 09.05.2024 | 14,31 | 14,70 | 14,27 | 14,56 | 1,82% | 22.905.884,00 |
| 08.05.2024 | 14,02 | 14,33 | 13,98 | 14,30 | 1,27% | 23.447.124,00 |
| 07.05.2024 | 14,53 | 14,59 | 14,12 | 14,12 | -3,29% | 25.682.029,00 |
| 06.05.2024 | 14,59 | 14,71 | 14,44 | 14,60 | 1,11% | 29.195.029,00 |
| 03.05.2024 | 14,76 | 14,87 | 14,37 | 14,44 | -0,14% | 23.570.419,00 |
| 02.05.2024 | 14,61 | 14,68 | 14,36 | 14,46 | -0,07% | 19.451.762,00 |
| 01.05.2024 | 14,63 | 14,80 | 14,21 | 14,47 | -2,36% | 33.830.880,00 |
| 30.04.2024 | 14,95 | 15,14 | 14,77 | 14,82 | -2,05% | 22.564.340,00 |
| 29.04.2024 | 15,08 | 15,28 | 14,85 | 15,13 | 0,33% | 19.560.035,00 |
| 26.04.2024 | 15,18 | 15,23 | 14,91 | 15,08 | -0,66% | 20.458.964,00 |
| 25.04.2024 | 15,06 | 15,20 | 14,80 | 15,18 | 1,13% | 29.124.819,00 |
| 24.04.2024 | 14,83 | 15,05 | 14,77 | 15,01 | 1,49% | 24.246.070,00 |
| 23.04.2024 | 14,40 | 14,94 | 14,33 | 14,79 | 3,57% | 25.345.870,00 |
| 22.04.2024 | 14,35 | 14,41 | 14,07 | 14,28 | 1,13% | 24.228.396,00 |
| 19.04.2024 | 14,10 | 14,31 | 14,05 | 14,12 | -0,42% | 29.493.404,00 |
| 18.04.2024 | 14,21 | 14,56 | 14,16 | 14,18 | 0,42% | 23.061.088,00 |
| 17.04.2024 | 14,19 | 14,30 | 14,01 | 14,12 | 1,58% | 21.877.105,00 |
| 16.04.2024 | 14,02 | 14,08 | 13,80 | 13,90 | -1,14% | 26.978.084,00 |
| 15.04.2024 | 14,66 | 14,76 | 13,92 | 14,06 | -2,09% | 30.681.016,00 |
| 12.04.2024 | 14,71 | 14,74 | 14,23 | 14,36 | -4,07% | 34.056.662,00 |
| 11.04.2024 | 14,88 | 15,03 | 14,59 | 14,97 | 0,13% | 26.013.333,00 |
| 10.04.2024 | 15,15 | 15,34 | 14,79 | 14,95 | -3,55% | 33.076.833,00 |
| 09.04.2024 | 15,62 | 15,71 | 15,15 | 15,50 | -1,02% | 25.652.368,00 |
| 08.04.2024 | 15,25 | 15,68 | 15,24 | 15,66 | 3,57% | 26.568.340,00 |
| 05.04.2024 | 15,01 | 15,16 | 14,84 | 15,12 | 0,40% | 29.861.000,00 |
| 04.04.2024 | 15,59 | 15,80 | 14,98 | 15,06 | -1,83% | 35.454.313,00 |
| 03.04.2024 | 15,35 | 15,60 | 15,25 | 15,34 | -0,90% | 26.540.188,00 |
| 02.04.2024 | 15,84 | 15,88 | 15,41 | 15,48 | -4,80% | 35.713.000,00 |
| 01.04.2024 | 16,48 | 16,67 | 16,06 | 16,26 | -0,49% | 32.692.711,00 |
| 28.03.2024 | 17,00 | 17,13 | 16,31 | 16,34 | -4,94% | 60.284.333,00 |
| 27.03.2024 | 16,61 | 17,68 | 16,17 | 17,19 | 0,94% | 112.612.420,00 |
| 26.03.2024 | 17,45 | 17,62 | 16,79 | 17,03 | -0,47% | 62.973.336,00 |
| 25.03.2024 | 17,34 | 17,67 | 17,09 | 17,11 | 0,18% | 41.079.594,00 |
| 22.03.2024 | 17,07 | 17,18 | 16,96 | 17,08 | 0,35% | 18.601.302,00 |
| 21.03.2024 | 17,07 | 17,28 | 16,87 | 17,02 | 1,01% | 31.116.831,00 |
| 20.03.2024 | 16,08 | 16,85 | 16,04 | 16,85 | 4,79% | 29.629.784,00 |
| 19.03.2024 | 16,11 | 16,20 | 15,89 | 16,08 | -0,68% | 21.516.067,00 |
| 18.03.2024 | 16,36 | 16,65 | 16,12 | 16,19 | -0,43% | 25.799.399,00 |
| 15.03.2024 | 16,19 | 16,38 | 16,08 | 16,26 | 0,37% | 24.012.909,00 |
| 14.03.2024 | 16,54 | 16,62 | 16,14 | 16,20 | -2,70% | 23.985.116,00 |
| 13.03.2024 | 16,40 | 16,94 | 16,35 | 16,65 | 2,52% | 32.798.661,00 |
| 12.03.2024 | 16,24 | 16,25 | 15,91 | 16,24 | 0,06% | 22.403.634,00 |
| 11.03.2024 | 16,36 | 16,38 | 16,07 | 16,23 | -0,86% | 24.125.261,00 |
| 08.03.2024 | 15,96 | 16,78 | 15,68 | 16,37 | 4,53% | 44.025.130,00 |
| 07.03.2024 | 16,16 | 16,23 | 15,61 | 15,66 | -2,19% | 26.335.596,00 |
| 06.03.2024 | 16,15 | 16,33 | 15,88 | 16,01 | 0,76% | 21.260.399,00 |
| 05.03.2024 | 15,92 | 16,16 | 15,76 | 15,89 | -1,12% | 26.446.455,00 |