23,910$
1,57%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 23,61 | 24,03 | 23,48 | 23,93 | 1,66% | 21.199.692,00 |
| 02.06.2025 | 23,07 | 23,59 | 22,90 | 23,54 | 1,38% | 19.846.480,00 |
| 30.05.2025 | 23,04 | 23,34 | 22,90 | 23,22 | 0,26% | 22.350.636,00 |
| 29.05.2025 | 23,05 | 23,34 | 22,92 | 23,16 | 0,70% | 14.789.231,00 |
| 28.05.2025 | 23,44 | 23,45 | 22,96 | 23,00 | -2,54% | 17.558.583,00 |
| 27.05.2025 | 22,59 | 23,67 | 22,59 | 23,60 | 6,07% | 27.249.570,00 |
| 23.05.2025 | 21,73 | 22,30 | 21,62 | 22,25 | -0,80% | 15.876.634,00 |
| 22.05.2025 | 22,05 | 22,54 | 22,03 | 22,43 | 1,77% | 15.121.389,00 |
| 21.05.2025 | 22,49 | 22,60 | 21,84 | 22,04 | -3,76% | 22.178.582,00 |
| 20.05.2025 | 22,97 | 23,09 | 22,60 | 22,90 | -2,09% | 18.529.229,00 |
| 19.05.2025 | 22,98 | 23,41 | 22,75 | 23,39 | 0,00% | 19.086.972,00 |
| 16.05.2025 | 23,26 | 23,46 | 23,05 | 23,39 | 1,70% | 18.741.010,00 |
| 15.05.2025 | 22,75 | 23,11 | 22,50 | 23,00 | 0,04% | 25.739.597,00 |
| 14.05.2025 | 22,72 | 23,23 | 22,70 | 22,99 | 1,10% | 28.179.385,00 |
| 13.05.2025 | 22,22 | 22,78 | 21,98 | 22,74 | 2,76% | 27.700.391,00 |
| 12.05.2025 | 21,59 | 22,36 | 21,55 | 22,13 | 9,61% | 42.968.757,00 |
| 09.05.2025 | 20,23 | 20,37 | 19,92 | 20,19 | -0,30% | 17.379.267,00 |
| 08.05.2025 | 19,98 | 20,50 | 19,90 | 20,25 | 2,84% | 30.390.515,00 |
| 07.05.2025 | 19,71 | 20,01 | 19,44 | 19,69 | 0,82% | 23.025.361,00 |
| 06.05.2025 | 19,22 | 19,72 | 19,22 | 19,53 | -0,15% | 15.173.451,00 |
| 05.05.2025 | 19,12 | 19,89 | 19,06 | 19,56 | -0,05% | 16.627.554,00 |
| 02.05.2025 | 19,04 | 19,64 | 19,02 | 19,57 | 5,05% | 27.621.661,00 |
| 01.05.2025 | 18,68 | 18,80 | 18,51 | 18,63 | 1,58% | 20.594.561,00 |
| 30.04.2025 | 17,79 | 18,35 | 17,33 | 18,34 | -1,98% | 31.722.077,00 |
| 29.04.2025 | 19,17 | 19,22 | 18,31 | 18,71 | -0,80% | 30.171.495,00 |
| 28.04.2025 | 18,85 | 19,33 | 18,73 | 18,86 | 1,40% | 17.813.413,00 |
| 25.04.2025 | 18,70 | 18,88 | 18,39 | 18,60 | -0,53% | 14.859.312,00 |
| 24.04.2025 | 18,43 | 18,80 | 18,31 | 18,70 | 1,19% | 17.208.526,00 |
| 23.04.2025 | 18,88 | 19,52 | 18,40 | 18,48 | 2,78% | 21.503.956,00 |
| 22.04.2025 | 17,55 | 17,99 | 17,47 | 17,98 | 4,29% | 18.061.738,00 |
| 21.04.2025 | 17,59 | 17,84 | 17,05 | 17,24 | -4,17% | 18.715.803,00 |
| 17.04.2025 | 17,89 | 18,22 | 17,69 | 17,99 | 0,67% | 17.701.876,00 |
| 16.04.2025 | 17,85 | 18,25 | 17,52 | 17,87 | -0,72% | 20.938.028,00 |
| 15.04.2025 | 17,91 | 18,03 | 17,59 | 18,00 | 1,01% | 22.698.327,00 |
| 14.04.2025 | 18,28 | 18,38 | 17,42 | 17,82 | 1,02% | 21.754.649,00 |
| 11.04.2025 | 17,52 | 17,82 | 17,10 | 17,64 | 0,23% | 18.749.025,00 |
| 10.04.2025 | 18,32 | 18,60 | 17,08 | 17,60 | -10,25% | 46.876.257,00 |
| 09.04.2025 | 16,77 | 19,98 | 16,61 | 19,61 | 17,50% | 66.609.966,00 |
| 08.04.2025 | 17,78 | 18,00 | 16,34 | 16,69 | 1,58% | 41.933.540,00 |
| 07.04.2025 | 15,33 | 17,45 | 15,07 | 16,43 | -0,42% | 41.357.574,00 |
| 04.04.2025 | 16,49 | 16,74 | 15,61 | 16,50 | -4,51% | 39.839.253,00 |
| 03.04.2025 | 18,41 | 18,46 | 17,25 | 17,28 | -13,69% | 44.462.842,00 |
| 02.04.2025 | 19,10 | 20,05 | 19,03 | 20,02 | 3,25% | 19.608.758,00 |
| 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% | 24.482.753,00 |
| 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% | 13.815.372,00 |
| 26.03.2025 | 21,17 | 21,39 | 20,75 | 20,93 | -1,55% | 15.828.080,00 |
| 25.03.2025 | 21,57 | 21,78 | 21,05 | 21,26 | -0,84% | 18.729.811,00 |
| 24.03.2025 | 21,55 | 21,75 | 21,05 | 21,44 | 2,39% | 21.334.099,00 |
| 21.03.2025 | 20,39 | 21,53 | 19,82 | 20,94 | -1,23% | 59.554.678,00 |
| 20.03.2025 | 20,73 | 21,56 | 20,73 | 21,20 | 0,71% | 29.407.636,00 |
| 19.03.2025 | 20,30 | 21,37 | 20,28 | 21,05 | 4,62% | 29.654.127,00 |
| 18.03.2025 | 20,59 | 20,74 | 19,86 | 20,12 | -3,69% | 26.896.131,00 |
| 17.03.2025 | 20,28 | 21,02 | 20,25 | 20,89 | 4,87% | 27.599.325,00 |
| 14.03.2025 | 19,41 | 19,94 | 19,25 | 19,92 | 4,18% | 22.467.867,00 |
| 13.03.2025 | 19,50 | 19,79 | 18,78 | 19,12 | -1,95% | 28.173.357,00 |
| 12.03.2025 | 19,44 | 19,95 | 19,22 | 19,50 | 2,09% | 26.874.056,00 |
| 11.03.2025 | 18,89 | 19,20 | 18,16 | 19,10 | 0,10% | 42.540.114,00 |
| 10.03.2025 | 19,99 | 20,00 | 18,66 | 19,08 | -7,56% | 37.790.394,00 |
| 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% | 24.439.201,00 |
| 05.03.2025 | 22,00 | 22,37 | 21,73 | 22,34 | 1,96% | 27.109.812,00 |
| 04.03.2025 | 22,63 | 22,65 | 21,44 | 21,91 | -5,80% | 44.203.200,00 |
| 03.03.2025 | 23,82 | 24,47 | 23,02 | 23,26 | -2,80% | 16.752.033,00 |
| 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% | 18.698.052,00 |
| 26.02.2025 | 24,08 | 24,60 | 23,82 | 24,12 | 1,60% | 12.927.608,00 |
| 25.02.2025 | 24,08 | 24,11 | 23,31 | 23,74 | 0,47% | 17.089.571,00 |
| 24.02.2025 | 23,72 | 24,05 | 23,26 | 23,63 | 1,77% | 19.865.643,00 |
| 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% | 52.160.724,00 |
| 19.02.2025 | 25,53 | 26,10 | 25,20 | 26,09 | 1,40% | 13.166.476,00 |
| 18.02.2025 | 26,14 | 26,39 | 25,38 | 25,73 | -1,91% | 22.424.866,00 |
| 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% | 14.532.078,00 |
| 12.02.2025 | 25,19 | 25,90 | 25,06 | 25,89 | 1,09% | 13.871.270,00 |
| 11.02.2025 | 25,80 | 25,85 | 25,33 | 25,61 | -1,88% | 13.861.781,00 |
| 10.02.2025 | 26,76 | 26,93 | 26,01 | 26,10 | -2,43% | 12.886.093,00 |
| 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% | 11.695.814,00 |
| 05.02.2025 | 27,28 | 27,59 | 26,74 | 27,19 | 0,37% | 13.038.624,00 |
| 04.02.2025 | 27,18 | 27,34 | 26,61 | 27,09 | 0,15% | 14.164.468,00 |
| 03.02.2025 | 26,52 | 27,53 | 26,27 | 27,05 | -2,24% | 17.400.181,00 |
| 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% | 19.868.475,00 |
| 29.01.2025 | 27,76 | 28,12 | 27,37 | 27,91 | 0,50% | 34.539.707,00 |
| 28.01.2025 | 25,79 | 27,82 | 25,76 | 27,77 | 8,14% | 34.889.031,00 |
| 27.01.2025 | 25,01 | 25,87 | 24,88 | 25,68 | 1,02% | 17.545.622,00 |
| 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% | 13.185.076,00 |
| 22.01.2025 | 25,87 | 25,92 | 25,11 | 25,25 | -1,37% | 16.617.262,00 |
| 21.01.2025 | 26,44 | 26,77 | 25,53 | 25,60 | -0,97% | 30.089.592,00 |
| 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% | 14.634.115,00 |
| 15.01.2025 | 25,22 | 25,28 | 24,67 | 24,94 | 1,75% | 27.036.706,00 |
| 14.01.2025 | 24,08 | 24,59 | 23,83 | 24,51 | 2,60% | 16.221.853,00 |
| 13.01.2025 | 23,74 | 24,18 | 23,56 | 23,89 | -1,57% | 15.751.147,00 |
| 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 |