23,190$
-5,58%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 24,08 | 24,17 | 23,27 | 23,84 | -1,20% | 22.930.684,00 |
| 06.01.2025 | 24,63 | 24,74 | 24,06 | 24,13 | -1,03% | 19.509.039,00 |
| 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% | 23.120.627,00 |
| 31.12.2024 | 24,86 | 25,38 | 24,86 | 24,92 | -0,52% | 10.363.482,00 |
| 30.12.2024 | 24,58 | 25,35 | 24,31 | 25,05 | -0,12% | 15.119.890,00 |
| 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% | 12.161.077,00 |
| 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% | 34.587.871,00 |
| 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% | 20.712.339,00 |
| 18.12.2024 | 26,11 | 26,19 | 24,55 | 24,82 | -3,50% | 21.458.744,00 |
| 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% | 15.613.357,00 |
| 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% | 15.529.185,00 |
| 11.12.2024 | 25,93 | 26,62 | 25,93 | 26,61 | 3,02% | 14.427.546,00 |
| 10.12.2024 | 25,96 | 26,36 | 25,64 | 25,83 | 1,73% | 17.605.629,00 |
| 09.12.2024 | 26,56 | 26,60 | 25,33 | 25,39 | -4,58% | 19.522.920,00 |
| 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% | 20.699.161,00 |
| 04.12.2024 | 26,30 | 26,79 | 26,26 | 26,78 | 2,57% | 18.704.539,00 |
| 03.12.2024 | 26,01 | 26,57 | 25,93 | 26,11 | 0,46% | 18.893.125,00 |
| 02.12.2024 | 25,67 | 26,66 | 25,63 | 25,99 | 2,20% | 20.459.052,00 |
| 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% | 20.962.562,00 |
| 25.11.2024 | 25,20 | 25,44 | 25,05 | 25,19 | 1,16% | 22.479.251,00 |
| 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% | 14.255.999,00 |
| 19.11.2024 | 24,00 | 25,22 | 23,86 | 25,13 | 2,53% | 25.707.299,00 |
| 18.11.2024 | 24,28 | 24,64 | 23,95 | 24,51 | 0,82% | 23.519.280,00 |
| 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% | 20.311.995,00 |
| 13.11.2024 | 24,58 | 24,83 | 24,32 | 24,55 | -0,16% | 17.490.384,00 |
| 12.11.2024 | 24,22 | 24,78 | 24,21 | 24,59 | -0,04% | 18.132.868,00 |
| 11.11.2024 | 24,45 | 24,73 | 24,01 | 24,60 | 2,20% | 19.971.304,00 |
| 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% | 24.551.940,00 |
| 06.11.2024 | 23,63 | 24,34 | 23,51 | 24,23 | 7,93% | 47.893.637,00 |
| 05.11.2024 | 21,94 | 22,67 | 21,94 | 22,45 | 2,46% | 17.652.312,00 |
| 04.11.2024 | 21,80 | 22,21 | 21,55 | 21,91 | 0,05% | 16.609.511,00 |
| 01.11.2024 | 22,00 | 22,15 | 21,75 | 21,90 | -0,45% | 23.498.958,00 |
| 31.10.2024 | 22,49 | 23,05 | 21,91 | 22,00 | -0,72% | 31.836.664,00 |
| 30.10.2024 | 21,92 | 22,30 | 21,72 | 22,16 | 0,27% | 23.775.125,00 |
| 29.10.2024 | 21,47 | 22,35 | 21,43 | 22,10 | 0,82% | 27.065.004,00 |
| 28.10.2024 | 21,72 | 22,39 | 21,55 | 21,92 | 4,83% | 31.665.780,00 |
| 25.10.2024 | 20,98 | 21,06 | 20,74 | 20,91 | 0,00% | 16.284.028,00 |
| 24.10.2024 | 21,05 | 21,25 | 20,61 | 20,91 | -0,43% | 15.553.271,00 |
| 23.10.2024 | 21,28 | 21,40 | 20,82 | 21,00 | -2,10% | 15.885.297,00 |
| 22.10.2024 | 21,17 | 21,56 | 20,78 | 21,45 | 0,80% | 18.478.969,00 |
| 21.10.2024 | 21,25 | 21,38 | 21,03 | 21,28 | -0,19% | 17.190.737,00 |
| 18.10.2024 | 21,36 | 21,42 | 21,05 | 21,32 | -0,42% | 17.996.290,00 |
| 17.10.2024 | 21,62 | 21,78 | 21,23 | 21,41 | 0,05% | 19.612.600,00 |
| 16.10.2024 | 21,57 | 21,67 | 21,29 | 21,40 | -0,70% | 22.704.434,00 |
| 15.10.2024 | 20,78 | 21,80 | 20,76 | 21,55 | 6,63% | 46.916.655,00 |
| 14.10.2024 | 20,33 | 20,43 | 19,97 | 20,21 | -1,08% | 26.320.820,00 |
| 11.10.2024 | 20,46 | 20,81 | 20,36 | 20,43 | 0,20% | 28.855.366,00 |
| 10.10.2024 | 19,86 | 20,50 | 19,72 | 20,39 | 0,94% | 36.908.067,00 |
| 09.10.2024 | 19,15 | 20,45 | 19,09 | 20,20 | 7,05% | 70.237.399,00 |
| 08.10.2024 | 18,08 | 18,99 | 18,07 | 18,87 | 4,78% | 34.360.905,00 |
| 07.10.2024 | 17,99 | 18,42 | 17,83 | 18,01 | -0,06% | 31.293.779,00 |
| 04.10.2024 | 17,68 | 18,15 | 17,55 | 18,02 | 3,92% | 31.753.075,00 |
| 03.10.2024 | 17,43 | 17,70 | 17,11 | 17,34 | -2,09% | 30.926.046,00 |
| 02.10.2024 | 17,71 | 17,86 | 17,48 | 17,71 | -1,72% | 29.310.444,00 |
| 01.10.2024 | 18,70 | 18,82 | 17,62 | 18,02 | -2,49% | 44.886.875,00 |
| 30.09.2024 | 18,67 | 18,72 | 17,33 | 18,48 | -0,32% | 67.675.500,00 |
| 27.09.2024 | 18,80 | 18,87 | 18,48 | 18,54 | -0,75% | 34.530.751,00 |